Viscofan, S.A. (BME:VIS)
Spain · Delayed Price · Currency is EUR 60.80
+0.80 (1.33%)
Aug 1, 2025, 5:35 PM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.90 | 61.10 | 59.70 | 60.80 | 60.80 | 1.33% | 68,964 |
| Jul 31, 2025 | 58.80 | 60.50 | 58.80 | 60.00 | 60.00 | 1.87% | 107,367 |
| Jul 30, 2025 | 59.30 | 59.80 | 58.70 | 58.90 | 58.90 | -0.17% | 31,141 |
| Jul 29, 2025 | 59.10 | 59.10 | 58.70 | 59.00 | 59.00 | -0.17% | 55,460 |
| Jul 28, 2025 | 59.20 | 59.40 | 58.60 | 59.10 | 59.10 | 0.17% | 51,005 |
| Jul 25, 2025 | 59.30 | 59.30 | 58.60 | 59.00 | 59.00 | -0.34% | 34,085 |
| Jul 24, 2025 | 59.50 | 59.60 | 59.10 | 59.20 | 59.20 | -0.17% | 38,885 |
| Jul 23, 2025 | 59.80 | 59.80 | 59.10 | 59.30 | 59.30 | -0.50% | 40,707 |
| Jul 22, 2025 | 59.50 | 59.90 | 59.10 | 59.60 | 59.60 | 0.17% | 29,079 |
| Jul 21, 2025 | 59.70 | 60.00 | 59.20 | 59.50 | 59.50 | -0.34% | 28,580 |
| Jul 18, 2025 | 59.70 | 59.80 | 59.40 | 59.70 | 59.70 | 0.34% | 31,079 |
| Jul 17, 2025 | 59.90 | 60.10 | 59.40 | 59.50 | 59.50 | 0.51% | 18,738 |
| Jul 16, 2025 | 59.80 | 60.20 | 59.10 | 59.20 | 59.20 | -0.34% | 29,961 |
| Jul 15, 2025 | 60.30 | 60.40 | 59.20 | 59.40 | 59.40 | -1.33% | 34,972 |
| Jul 14, 2025 | 59.60 | 60.20 | 59.50 | 60.20 | 60.20 | 0.84% | 20,896 |
| Jul 11, 2025 | 59.40 | 60.20 | 59.40 | 59.70 | 59.70 | 0.34% | 19,212 |
| Jul 10, 2025 | 59.90 | 60.10 | 59.50 | 59.50 | 59.50 | -0.67% | 25,866 |
| Jul 9, 2025 | 60.00 | 60.40 | 59.90 | 59.90 | 59.90 | - | 26,013 |
| Jul 8, 2025 | 60.40 | 60.40 | 59.60 | 59.90 | 59.90 | -0.83% | 24,466 |
| Jul 7, 2025 | 60.60 | 60.60 | 59.90 | 60.40 | 60.40 | -0.17% | 28,901 |
| Jul 4, 2025 | 60.80 | 60.80 | 60.00 | 60.50 | 60.50 | - | 35,026 |
| Jul 3, 2025 | 60.40 | 61.10 | 60.10 | 60.50 | 60.50 | 0.17% | 41,898 |
| Jul 2, 2025 | 60.50 | 60.70 | 60.20 | 60.40 | 60.40 | - | 49,931 |
| Jul 1, 2025 | 60.50 | 60.60 | 60.10 | 60.40 | 60.40 | - | 39,745 |
| Jun 30, 2025 | 60.70 | 60.90 | 60.30 | 60.40 | 60.40 | -0.17% | 42,515 |
| Jun 27, 2025 | 60.20 | 60.70 | 59.90 | 60.50 | 60.50 | 0.83% | 29,861 |
| Jun 26, 2025 | 59.40 | 60.20 | 59.40 | 60.00 | 60.00 | 1.01% | 88,358 |
| Jun 25, 2025 | 60.30 | 60.60 | 59.30 | 59.40 | 59.40 | -1.49% | 72,169 |
| Jun 24, 2025 | 61.10 | 61.40 | 60.30 | 60.30 | 60.30 | -0.99% | 57,717 |
| Jun 23, 2025 | 60.10 | 60.90 | 59.90 | 60.90 | 60.90 | 1.33% | 54,854 |
| Jun 20, 2025 | 60.30 | 60.60 | 60.10 | 60.10 | 60.10 | -0.17% | 341,531 |
| Jun 19, 2025 | 60.20 | 60.30 | 59.90 | 60.20 | 60.20 | -0.50% | 35,726 |
| Jun 18, 2025 | 60.10 | 60.60 | 60.10 | 60.50 | 60.50 | 0.50% | 54,607 |
| Jun 17, 2025 | 60.20 | 60.40 | 60.00 | 60.20 | 60.20 | -0.33% | 59,767 |
| Jun 16, 2025 | 61.00 | 61.30 | 60.30 | 60.40 | 60.40 | -1.47% | 63,790 |
| Jun 13, 2025 | 61.70 | 61.70 | 61.00 | 61.30 | 61.30 | -0.81% | 57,942 |
| Jun 12, 2025 | 61.90 | 62.30 | 61.80 | 61.80 | 61.80 | - | 45,935 |
| Jun 11, 2025 | 62.20 | 62.40 | 61.70 | 61.80 | 61.80 | -0.32% | 47,844 |
| Jun 10, 2025 | 62.10 | 62.50 | 62.00 | 62.00 | 62.00 | 0.16% | 38,617 |
| Jun 9, 2025 | 62.50 | 62.80 | 61.80 | 61.90 | 61.90 | -0.48% | 33,570 |
| Jun 6, 2025 | 63.30 | 63.40 | 62.00 | 62.20 | 62.20 | -0.16% | 51,964 |
| Jun 5, 2025 | 62.00 | 62.80 | 61.80 | 62.30 | 62.30 | 0.81% | 31,745 |
| Jun 4, 2025 | 62.00 | 62.70 | 61.80 | 61.80 | 61.80 | -0.16% | 87,422 |
| Jun 3, 2025 | 62.70 | 63.40 | 61.80 | 61.90 | 61.90 | -0.96% | 51,033 |
| Jun 2, 2025 | 63.40 | 63.50 | 62.40 | 62.50 | 62.50 | -1.42% | 50,601 |
| May 30, 2025 | 63.30 | 64.00 | 63.10 | 63.40 | 63.40 | 0.16% | 97,807 |
| May 29, 2025 | 63.10 | 63.60 | 63.00 | 63.30 | 63.30 | - | 56,368 |
| May 28, 2025 | 63.30 | 64.00 | 63.10 | 63.30 | 63.30 | -0.16% | 49,290 |
| May 27, 2025 | 63.90 | 63.90 | 63.10 | 63.40 | 63.40 | -0.78% | 65,685 |
| May 26, 2025 | 63.80 | 64.40 | 63.70 | 63.90 | 63.90 | 0.16% | 20,838 |