Viscofan, S.A. (BME:VIS)
Spain · Delayed Price · Currency is EUR 59.80
-0.10 (-0.17%)
Sep 2, 2025, 5:35 PM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 59.90 | 60.30 | 59.70 | 59.80 | 59.80 | -0.17% | 36,983 |
| Sep 1, 2025 | 60.00 | 60.20 | 59.70 | 59.90 | 59.90 | 0.17% | 19,419 |
| Aug 29, 2025 | 59.80 | 60.30 | 59.80 | 59.80 | 59.80 | 0.17% | 27,499 |
| Aug 28, 2025 | 60.00 | 60.10 | 59.60 | 59.70 | 59.70 | -0.33% | 27,349 |
| Aug 27, 2025 | 60.20 | 60.20 | 59.60 | 59.90 | 59.90 | -0.33% | 21,232 |
| Aug 26, 2025 | 60.70 | 60.70 | 59.70 | 60.10 | 60.10 | -0.50% | 54,755 |
| Aug 25, 2025 | 60.00 | 60.70 | 60.00 | 60.40 | 60.40 | 0.33% | 24,592 |
| Aug 22, 2025 | 60.40 | 60.40 | 60.00 | 60.20 | 60.20 | -0.33% | 27,940 |
| Aug 21, 2025 | 60.70 | 60.70 | 60.10 | 60.40 | 60.40 | -0.17% | 34,354 |
| Aug 20, 2025 | 59.80 | 60.70 | 59.70 | 60.50 | 60.50 | 1.51% | 83,237 |
| Aug 19, 2025 | 59.80 | 60.20 | 59.50 | 59.60 | 59.60 | - | 72,469 |
| Aug 18, 2025 | 59.80 | 60.00 | 59.50 | 59.60 | 59.60 | - | 26,496 |
| Aug 15, 2025 | 59.80 | 59.90 | 59.40 | 59.60 | 59.60 | 0.17% | 54,601 |
| Aug 14, 2025 | 59.90 | 60.00 | 59.40 | 59.50 | 59.50 | -0.34% | 42,064 |
| Aug 13, 2025 | 59.80 | 59.90 | 59.30 | 59.70 | 59.70 | -0.17% | 29,619 |
| Aug 12, 2025 | 60.20 | 60.20 | 59.60 | 59.80 | 59.80 | -0.33% | 40,796 |
| Aug 11, 2025 | 60.40 | 60.60 | 59.70 | 60.00 | 60.00 | -0.33% | 27,791 |
| Aug 8, 2025 | 60.80 | 61.20 | 60.20 | 60.20 | 60.20 | -1.15% | 36,015 |
| Aug 7, 2025 | 60.80 | 61.40 | 60.60 | 60.90 | 60.90 | 0.16% | 45,486 |
| Aug 6, 2025 | 60.90 | 61.00 | 60.40 | 60.80 | 60.80 | 0.33% | 43,796 |
| Aug 5, 2025 | 60.50 | 61.10 | 60.20 | 60.60 | 60.60 | 0.50% | 72,277 |
| Aug 4, 2025 | 60.80 | 60.80 | 60.10 | 60.30 | 60.30 | -0.82% | 45,949 |
| 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 |