Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 59.00
+0.40 (0.68%)
At close: Sep 19, 2025
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | - |
| Sep 18, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.85% | - |
| Sep 17, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.17% | - |
| Sep 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.99% | - |
| Sep 15, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.66% | - |
| Sep 12, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.17% | - |
| Sep 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.66% | - |
| Sep 10, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.16% | - |
| Sep 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | - |
| Sep 8, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Sep 5, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.66% | - |
| Sep 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Sep 3, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Sep 2, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | - |
| Sep 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Aug 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Aug 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | - |
| Aug 27, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.00% | - |
| Aug 26, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3.08% | - |
| Aug 25, 2025 | 59.40 | 59.40 | 59.40 | 58.50 | 58.50 | -2.99% | 47 |
| Aug 22, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.15% | - |
| Aug 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.45% | - |
| Aug 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | - |
| Aug 18, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | - |
| Aug 14, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.99% | - |
| Aug 13, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | - |
| Aug 11, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.31% | - |
| Aug 8, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.99% | - |
| Aug 7, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Aug 6, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.33% | - |
| Aug 5, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Aug 4, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Aug 1, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.50% | - |
| Jul 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.34% | - |
| Jul 30, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.68% | - |
| Jul 29, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.34% | - |
| Jul 28, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.51% | - |
| Jul 25, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.68% | - |
| Jul 24, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.84% | - |
| Jul 23, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | - |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | - |
| Jul 21, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Jul 18, 2025 | 59.40 | 59.40 | 59.40 | 59.80 | 59.80 | - | 9 |
| Jul 17, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Jul 16, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.50% | - |
| Jul 15, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.35% | - |
| Jul 14, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.51% | - |
| Jul 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% | - |