Viscofan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	59.10	59.20	58.70	58.80	58.80	-0.51%	85,368
Mar 17, 2026	59.00	59.40	58.70	59.10	59.10	-	53,908
Mar 16, 2026	58.90	59.50	58.70	59.10	59.10	1.03%	81,223
Mar 13, 2026	58.80	59.00	58.20	58.50	58.50	-0.51%	73,586
Mar 12, 2026	58.40	58.90	58.30	58.80	58.80	0.51%	61,062
Mar 11, 2026	58.80	59.10	58.50	58.50	58.50	-0.68%	89,631
Mar 10, 2026	59.40	59.40	58.80	58.90	58.90	-0.34%	107,192
Mar 9, 2026	58.50	59.70	58.00	59.10	59.10	-0.67%	106,165
Mar 6, 2026	60.00	60.40	59.20	59.50	59.50	-0.17%	113,655
Mar 5, 2026	60.00	60.40	59.30	59.60	59.60	-	199,933
Mar 4, 2026	58.00	60.00	57.80	59.60	59.60	5.30%	174,189
Mar 3, 2026	58.10	58.60	56.60	56.60	56.60	-3.41%	264,592
Mar 2, 2026	57.10	58.90	57.10	58.60	58.60	-1.18%	105,002
Feb 27, 2026	59.20	59.80	57.00	59.30	59.30	1.02%	161,656
Feb 26, 2026	58.60	59.00	58.30	58.70	58.70	0.17%	42,835
Feb 25, 2026	59.00	59.00	58.40	58.60	58.60	-0.51%	86,489
Feb 24, 2026	58.60	59.20	58.10	58.90	58.90	0.86%	133,395
Feb 23, 2026	58.00	58.50	57.60	58.40	58.40	0.52%	71,768
Feb 20, 2026	57.80	58.10	57.50	58.10	58.10	0.35%	65,109
Feb 19, 2026	58.20	58.50	57.70	57.90	57.90	-0.52%	84,907
Feb 18, 2026	58.30	58.50	58.00	58.20	58.20	-	79,363
Feb 17, 2026	57.90	58.60	57.70	58.20	58.20	1.04%	159,684
Feb 16, 2026	57.40	57.60	56.90	57.60	57.60	0.52%	73,581
Feb 13, 2026	56.90	57.40	56.80	57.30	57.30	0.70%	78,429
Feb 12, 2026	56.30	56.90	56.10	56.90	56.90	1.07%	55,074
Feb 11, 2026	56.70	56.70	56.10	56.30	56.30	-0.71%	55,417
Feb 10, 2026	56.00	56.70	56.00	56.70	56.70	0.89%	73,539
Feb 9, 2026	55.80	56.20	55.20	56.20	56.20	0.90%	69,035
Feb 6, 2026	55.70	56.00	54.80	55.70	55.70	-0.36%	79,929
Feb 5, 2026	56.40	56.40	55.50	55.90	55.90	-0.71%	73,675
Feb 4, 2026	55.60	56.50	55.60	56.30	56.30	1.08%	94,841
Feb 3, 2026	55.70	55.90	55.30	55.70	55.70	0.36%	58,092
Feb 2, 2026	56.40	56.40	55.00	55.50	55.50	-1.60%	104,059
Jan 30, 2026	56.00	56.60	55.70	56.40	56.40	0.53%	65,360
Jan 29, 2026	55.90	56.40	55.60	56.10	56.10	0.18%	55,532
Jan 28, 2026	56.10	56.40	55.60	56.00	56.00	-0.88%	78,596
Jan 27, 2026	56.70	56.80	56.20	56.50	56.50	-0.35%	66,798
Jan 26, 2026	56.10	57.00	56.00	56.70	56.70	1.25%	70,068
Jan 23, 2026	56.00	56.30	55.60	56.00	56.00	-0.18%	39,101
Jan 22, 2026	55.70	56.30	55.70	56.10	56.10	1.26%	68,127
Jan 21, 2026	55.30	55.70	55.20	55.40	55.40	0.18%	54,033
Jan 20, 2026	55.60	55.70	55.10	55.30	55.30	-0.72%	45,242
Jan 19, 2026	55.50	56.00	54.90	55.70	55.70	0.36%	55,343
Jan 16, 2026	55.70	55.90	55.30	55.50	55.50	-0.18%	64,690
Jan 15, 2026	55.40	55.80	55.20	55.60	55.60	0.54%	48,440
Jan 14, 2026	54.80	56.00	54.50	55.30	55.30	0.91%	77,754
Jan 13, 2026	54.80	54.90	54.40	54.80	54.80	0.37%	65,356
Jan 12, 2026	55.00	55.20	54.20	54.60	54.60	-0.55%	87,591
Jan 9, 2026	54.50	55.00	53.90	54.90	54.90	0.92%	74,945
Jan 8, 2026	53.90	54.50	53.60	54.40	54.40	0.93%	97,273