Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 56.10
-0.70 (-1.23%)
At close: Aug 14, 2026
BIT:1VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.23% | - |
| Aug 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.05% | - |
| Aug 12, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.70% | - |
| Aug 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.55% | - |
| Aug 10, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.87% | - |
| Aug 7, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.53% | - |
| Aug 6, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.35% | - |
| Aug 5, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.35% | - |
| Aug 4, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.52% | - |
| Aug 3, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Jul 31, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.03% | - |
| Jul 30, 2026 | 58.40 | 58.40 | 58.40 | 58.20 | 58.20 | 3.37% | 27 |
| Jul 29, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.71% | - |
| Jul 28, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 2.35% | - |
| Jul 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.07% | - |
| Jul 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Jul 23, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Jul 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.54% | - |
| Jul 21, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -2.79% | - |
| Jul 20, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 2.32% | - |
| Jul 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.08% | - |
| Jul 16, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Jul 15, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Jul 14, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Jul 13, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.89% | - |
| Jul 10, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.93% | - |
| Jul 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jul 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.17% | - |
| Jul 7, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.35% | - |
| Jul 6, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.03% | - |
| Jul 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.34% | - |
| Jul 1, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.17% | - |
| Jun 30, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.02% | - |
| Jun 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jun 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.51% | - |
| Jun 25, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | - |
| Jun 24, 2026 | 58.20 | 58.20 | 58.20 | 58.70 | 58.70 | 1.21% | 18 |
| Jun 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.40% | - |
| Jun 22, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | - |
| Jun 19, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.37% | - |
| Jun 18, 2026 | 57.30 | 57.30 | 57.30 | 58.40 | 58.40 | 2.10% | 18 |
| Jun 17, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.39% | - |
| Jun 16, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | - |
| Jun 15, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.02% | - |
| Jun 12, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.51% | - |
| Jun 11, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.01% | - |
| Jun 10, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.75% | - |
| Jun 9, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | - |
| Jun 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | - |