Viscofan, S.A. (BME:VIS)
Spain · Delayed Price · Currency is EUR 52.00
-1.00 (-1.89%)
Nov 20, 2025, 5:10 PM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 51.90 | 52.30 | 51.50 | 52.10 | - | -1.70% | 101,588 |
| 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 |
| Nov 4, 2025 | 53.60 | 53.90 | 53.40 | 53.60 | 52.39 | -0.19% | 77,548 |
| Nov 3, 2025 | 53.90 | 54.30 | 53.60 | 53.70 | 52.48 | -0.37% | 86,080 |
| Oct 31, 2025 | 54.20 | 54.30 | 53.80 | 53.90 | 52.68 | -0.37% | 134,458 |
| Oct 30, 2025 | 54.00 | 54.50 | 53.80 | 54.10 | 52.87 | 0.19% | 89,558 |
| Oct 29, 2025 | 54.30 | 54.80 | 54.00 | 54.00 | 52.78 | -0.74% | 105,143 |
| Oct 28, 2025 | 53.50 | 54.70 | 53.50 | 54.40 | 53.17 | 1.49% | 129,029 |
| Oct 27, 2025 | 53.60 | 53.80 | 53.00 | 53.60 | 52.39 | 0.19% | 112,362 |
| Oct 24, 2025 | 54.50 | 54.60 | 53.20 | 53.50 | 52.29 | -0.74% | 139,226 |
| Oct 23, 2025 | 53.40 | 54.40 | 53.40 | 53.90 | 52.68 | 0.37% | 100,360 |
| Oct 22, 2025 | 54.00 | 54.30 | 53.60 | 53.70 | 52.48 | -0.19% | 132,357 |
| Oct 21, 2025 | 53.50 | 54.10 | 53.30 | 53.80 | 52.58 | 0.94% | 113,559 |
| Oct 20, 2025 | 53.40 | 53.80 | 53.00 | 53.30 | 52.09 | -0.56% | 148,357 |
| Oct 17, 2025 | 53.50 | 54.00 | 53.10 | 53.60 | 52.39 | 0.19% | 131,189 |
| Oct 16, 2025 | 53.90 | 54.70 | 52.50 | 53.50 | 52.29 | -0.19% | 292,727 |
| Oct 15, 2025 | 51.40 | 53.80 | 50.20 | 53.60 | 52.39 | 4.89% | 778,971 |
| Oct 14, 2025 | 59.00 | 59.20 | 48.35 | 51.10 | 49.94 | -13.24% | 1,054,053 |
| Oct 13, 2025 | 58.90 | 59.20 | 58.60 | 58.90 | 57.57 | 0.68% | 40,822 |
| Oct 10, 2025 | 58.50 | 58.90 | 58.50 | 58.50 | 57.17 | 0.17% | 31,368 |
| Oct 9, 2025 | 58.30 | 58.60 | 58.10 | 58.40 | 57.08 | 0.17% | 45,970 |
| Oct 8, 2025 | 57.50 | 58.40 | 57.50 | 58.30 | 56.98 | 1.57% | 53,186 |
| Oct 7, 2025 | 57.60 | 58.00 | 57.40 | 57.40 | 56.10 | -0.17% | 42,015 |
| Oct 6, 2025 | 57.50 | 58.20 | 57.50 | 57.50 | 56.20 | -0.17% | 53,201 |
| Oct 3, 2025 | 58.10 | 58.40 | 57.50 | 57.60 | 56.29 | -0.69% | 59,451 |
| Oct 2, 2025 | 58.00 | 58.40 | 57.90 | 58.00 | 56.69 | - | 109,533 |
| Oct 1, 2025 | 58.10 | 59.10 | 57.90 | 58.00 | 56.69 | -0.17% | 67,818 |
| Sep 30, 2025 | 58.50 | 58.70 | 58.10 | 58.10 | 56.78 | -0.68% | 55,538 |
| Sep 29, 2025 | 58.40 | 58.80 | 58.30 | 58.50 | 57.17 | - | 32,588 |
| Sep 26, 2025 | 58.30 | 58.80 | 58.00 | 58.50 | 57.17 | 0.86% | 31,800 |
| Sep 25, 2025 | 58.20 | 58.50 | 57.90 | 58.00 | 56.69 | -0.34% | 58,012 |
| Sep 24, 2025 | 58.60 | 58.80 | 58.20 | 58.20 | 56.88 | -0.68% | 63,995 |
| Sep 23, 2025 | 59.20 | 59.20 | 58.60 | 58.60 | 57.27 | -0.85% | 24,917 |
| Sep 22, 2025 | 59.20 | 59.50 | 58.70 | 59.10 | 57.76 | 0.17% | 47,389 |
| Sep 19, 2025 | 58.80 | 59.60 | 58.70 | 59.00 | 57.66 | 0.51% | 77,528 |
| Sep 18, 2025 | 58.90 | 59.20 | 58.60 | 58.70 | 57.37 | -0.17% | 35,093 |
| Sep 17, 2025 | 59.30 | 59.30 | 58.70 | 58.80 | 57.47 | -0.68% | 82,129 |
| Sep 16, 2025 | 59.50 | 59.50 | 58.60 | 59.20 | 57.86 | -0.50% | 48,215 |
| Sep 15, 2025 | 60.30 | 60.40 | 59.50 | 59.50 | 58.15 | -1.49% | 46,640 |
| Sep 12, 2025 | 60.20 | 60.70 | 60.20 | 60.40 | 59.03 | 0.17% | 46,071 |