Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 58.40
+0.20 (0.34%)
At close: Apr 17, 2026
BIT:1VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | - |
| Apr 16, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.85% | - |
| Apr 15, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.47% | - |
| Apr 14, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -3.03% | - |
| Apr 13, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.13% | - |
| Apr 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Apr 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.32% | - |
| Apr 8, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.33% | - |
| Apr 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.84% | - |
| Apr 2, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Apr 1, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Mar 31, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.68% | - |
| Mar 30, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.17% | - |
| Mar 27, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.50% | - |
| Mar 26, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 4.70% | - |
| Mar 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Mar 23, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.52% | - |
| Mar 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.03% | - |
| Mar 19, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -4.13% | - |
| Mar 18, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.71% | - |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Mar 16, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.34% | - |
| Mar 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Mar 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.15% | - |
| Mar 11, 2026 | 59.50 | 59.50 | 59.50 | 60.40 | 60.40 | 2.03% | 129 |
| Mar 10, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.50% | - |
| Mar 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.00% | - |
| Mar 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.50% | - |
| Mar 5, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.34% | - |
| Mar 4, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 4.01% | - |
| Mar 3, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -4.82% | - |
| Mar 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.56% | - |
| Feb 27, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 2.80% | - |
| Feb 26, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -2.73% | - |
| Feb 25, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.34% | - |
| Feb 24, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.38% | - |
| Feb 23, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.35% | - |
| Feb 20, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.34% | - |
| Feb 19, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.51% | - |
| Feb 18, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Feb 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 4.44% | - |
| Feb 16, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.40% | - |
| Feb 13, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.71% | - |
| Feb 12, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.53% | - |
| Feb 11, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.23% | - |
| Feb 10, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 2.15% | - |
| Feb 9, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Feb 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.86% | - |
| Feb 5, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -3.20% | - |