Viscofan, S.A. (BME:VIS)
Spain · Delayed Price · Currency is EUR 55.50
-0.10 (-0.18%)
At close: Jan 16, 2026
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 54.00 | 54.30 | 53.60 | 53.90 | 53.90 | - | 53,297 |
| Jan 6, 2026 | 54.00 | 54.40 | 53.80 | 53.90 | 53.90 | - | 41,042 |
| Jan 5, 2026 | 53.90 | 54.10 | 53.50 | 53.90 | 53.90 | 0.19% | 78,412 |
| Jan 2, 2026 | 53.50 | 53.90 | 53.50 | 53.80 | 53.80 | 0.75% | 64,402 |
| Dec 31, 2025 | 53.50 | 53.70 | 53.40 | 53.40 | 53.40 | -0.19% | 25,744 |
| Dec 30, 2025 | 53.40 | 53.80 | 53.20 | 53.50 | 53.50 | 0.19% | 53,932 |
| Dec 29, 2025 | 53.20 | 53.60 | 53.00 | 53.40 | 53.40 | 0.19% | 49,150 |
| Dec 24, 2025 | 53.10 | 53.60 | 53.10 | 53.30 | 53.30 | 0.19% | 13,348 |
| Dec 23, 2025 | 53.70 | 53.80 | 53.10 | 53.20 | 53.20 | -0.56% | 79,518 |
| Dec 22, 2025 | 53.10 | 53.90 | 53.10 | 53.50 | 53.50 | 0.19% | 54,389 |
| Dec 19, 2025 | 53.40 | 53.70 | 53.30 | 53.40 | 53.40 | -0.19% | 98,801 |
| Dec 18, 2025 | 53.30 | 53.70 | 53.10 | 53.50 | 53.50 | 0.75% | 81,134 |
| Dec 17, 2025 | 53.00 | 53.20 | 52.70 | 53.10 | 53.10 | 0.19% | 107,838 |
| Dec 16, 2025 | 52.80 | 53.20 | 52.60 | 53.00 | 53.00 | 0.76% | 50,768 |
| Dec 15, 2025 | 52.70 | 53.10 | 52.40 | 52.60 | 52.60 | 0.38% | 75,767 |
| Dec 12, 2025 | 52.20 | 52.80 | 52.20 | 52.40 | 52.40 | - | 85,208 |
| Dec 11, 2025 | 52.20 | 52.70 | 52.10 | 52.40 | 52.40 | 0.38% | 92,196 |
| Dec 10, 2025 | 52.20 | 52.30 | 52.10 | 52.20 | 52.20 | -0.38% | 66,150 |
| Dec 9, 2025 | 52.50 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 70,275 |
| Dec 8, 2025 | 52.90 | 53.00 | 52.40 | 52.50 | 52.50 | -0.57% | 60,160 |
| Dec 5, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 52.80 | 0.57% | 48,882 |
| Dec 4, 2025 | 52.60 | 52.90 | 52.30 | 52.50 | 52.50 | -0.94% | 60,605 |
| Dec 3, 2025 | 52.90 | 53.20 | 52.40 | 53.00 | 53.00 | - | 81,077 |
| Dec 2, 2025 | 53.40 | 53.50 | 52.90 | 53.00 | 53.00 | -0.75% | 55,649 |
| Dec 1, 2025 | 53.70 | 53.90 | 53.20 | 53.40 | 53.40 | -0.37% | 86,333 |
| Nov 28, 2025 | 53.60 | 53.60 | 53.30 | 53.60 | 53.60 | 0.37% | 103,201 |
| Nov 27, 2025 | 53.30 | 53.60 | 53.00 | 53.40 | 53.40 | - | 53,749 |
| Nov 26, 2025 | 52.90 | 53.50 | 52.70 | 53.40 | 53.40 | 0.75% | 96,284 |
| Nov 25, 2025 | 51.90 | 53.90 | 51.50 | 53.00 | 53.00 | 2.71% | 179,025 |
| Nov 24, 2025 | 52.40 | 52.40 | 51.20 | 51.60 | 51.60 | -1.34% | 164,931 |
| Nov 21, 2025 | 51.80 | 52.60 | 51.70 | 52.30 | 52.30 | 0.97% | 132,835 |
| Nov 20, 2025 | 51.90 | 52.30 | 51.50 | 51.80 | 51.80 | -2.26% | 165,600 |
| Nov 19, 2025 | 53.00 | 53.30 | 52.90 | 53.00 | 51.80 | - | 80,955 |
| Nov 18, 2025 | 52.70 | 53.20 | 52.50 | 53.00 | 51.80 | 0.38% | 166,936 |
| Nov 17, 2025 | 53.20 | 53.60 | 52.80 | 52.80 | 51.60 | -0.19% | 91,973 |
| Nov 14, 2025 | 53.80 | 53.90 | 52.90 | 52.90 | 51.70 | -1.67% | 114,216 |
| Nov 13, 2025 | 53.70 | 54.00 | 53.30 | 53.80 | 52.58 | 0.37% | 105,472 |
| Nov 12, 2025 | 53.90 | 53.90 | 53.30 | 53.60 | 52.39 | 0.37% | 85,996 |
| Nov 11, 2025 | 53.30 | 53.60 | 53.00 | 53.40 | 52.19 | 0.38% | 83,044 |
| Nov 10, 2025 | 53.40 | 53.60 | 53.10 | 53.20 | 51.99 | -0.19% | 54,803 |
| Nov 7, 2025 | 53.60 | 53.70 | 53.10 | 53.30 | 52.09 | -0.19% | 56,761 |
| Nov 6, 2025 | 53.30 | 53.50 | 53.00 | 53.40 | 52.19 | 0.19% | 69,344 |
| Nov 5, 2025 | 53.70 | 53.90 | 53.30 | 53.30 | 52.09 | -0.56% | 87,100 |