Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 54.20
+0.20 (0.37%)
At close: Oct 2, 2026
BIT:1VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Oct 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.19% | - |
| Sep 30, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.75% | - |
| Sep 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Sep 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | - |
| Sep 25, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.74% | - |
| Sep 24, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.18% | - |
| Sep 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.55% | - |
| Sep 22, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.29% | - |
| Sep 21, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.18% | - |
| Sep 18, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.55% | - |
| Sep 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.09% | - |
| Sep 15, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | - |
| Sep 14, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.47% | - |
| Sep 11, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -3.04% | - |
| Sep 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.23% | - |
| Sep 9, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Sep 8, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Sep 7, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.70% | - |
| Sep 4, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.70% | - |
| Sep 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.05% | - |
| Sep 2, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.87% | - |
| Sep 1, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Aug 31, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.58% | - |
| Aug 28, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.35% | - |
| Aug 27, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.18% | - |
| Aug 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.52% | - |
| Aug 24, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.70% | - |
| Aug 21, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -3.40% | - |
| Aug 20, 2026 | 56.20 | 56.20 | 56.20 | 58.90 | 58.90 | 6.70% | 26 |
| Aug 19, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -3.16% | - |
| Aug 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.71% | - |
| 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% | - |