Viscofan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.40	57.80	57.40	57.50	57.50	0.70%	64,923
Jun 4, 2026	57.20	57.80	57.10	57.10	57.10	-0.17%	88,671
Jun 3, 2026	56.40	57.20	56.40	57.20	57.20	0.81%	103,926
Jun 2, 2026	58.70	58.80	58.00	58.20	56.74	-0.85%	125,622
Jun 1, 2026	59.30	59.50	58.50	58.70	57.23	-1.18%	109,772
May 29, 2026	59.30	60.10	59.20	59.40	57.91	0.68%	183,724
May 28, 2026	59.60	59.60	58.90	59.00	57.52	-1.01%	112,207
May 27, 2026	59.00	59.90	59.00	59.60	58.11	1.53%	58,217
May 26, 2026	59.60	59.80	58.70	58.70	57.23	-1.68%	183,543
May 25, 2026	59.50	59.70	59.20	59.70	58.21	0.84%	40,455
May 22, 2026	59.00	59.40	58.50	59.20	57.72	0.68%	81,886
May 21, 2026	58.60	59.00	58.50	58.80	57.33	0.17%	46,605
May 20, 2026	58.80	58.90	58.50	58.70	57.23	-0.34%	48,296
May 19, 2026	58.80	59.50	58.20	58.90	57.43	0.51%	99,268
May 18, 2026	58.10	59.00	57.90	58.60	57.13	0.86%	101,265
May 15, 2026	58.20	58.40	58.10	58.10	56.65	-0.85%	178,395
May 14, 2026	58.00	59.00	58.00	58.60	57.13	1.38%	252,774
May 13, 2026	58.30	58.80	57.70	57.80	56.35	-0.69%	126,002
May 12, 2026	58.40	58.60	58.10	58.20	56.74	-0.34%	94,479
May 11, 2026	59.60	59.60	58.40	58.40	56.94	-2.01%	115,060
May 8, 2026	59.90	60.00	59.50	59.60	58.11	-0.17%	86,733
May 7, 2026	60.50	60.70	59.70	59.70	58.21	-1.65%	80,453
May 6, 2026	60.30	60.80	60.30	60.70	59.18	1.00%	76,657
May 5, 2026	60.10	60.40	60.10	60.10	58.60	0.33%	62,892
May 4, 2026	60.10	60.30	59.80	59.90	58.40	-0.17%	71,163
Apr 30, 2026	59.60	60.20	59.50	60.00	58.50	-	78,990
Apr 29, 2026	59.70	60.20	59.20	60.00	58.50	0.50%	58,346
Apr 28, 2026	59.00	59.70	59.00	59.70	58.21	1.02%	85,659
Apr 27, 2026	58.90	59.50	58.70	59.10	57.62	0.51%	92,496
Apr 24, 2026	59.00	59.30	58.40	58.80	57.33	-0.34%	112,216
Apr 23, 2026	59.00	59.50	58.90	59.00	57.52	0.34%	54,260
Apr 22, 2026	58.90	59.30	58.60	58.80	57.33	0.17%	74,745
Apr 21, 2026	58.70	59.30	58.50	58.70	57.23	-0.34%	89,795
Apr 20, 2026	58.40	59.00	58.20	58.90	57.43	1.38%	85,796
Apr 17, 2026	58.10	58.20	57.80	58.10	56.65	0.17%	69,138
Apr 16, 2026	56.90	58.50	56.00	58.00	56.55	-1.36%	153,133
Apr 15, 2026	60.40	60.50	58.80	58.80	57.33	-2.65%	132,472
Apr 14, 2026	60.50	60.90	60.30	60.40	58.89	-0.17%	71,401
Apr 13, 2026	62.00	62.00	60.50	60.50	58.99	-2.58%	94,640
Apr 10, 2026	61.70	62.30	61.30	62.10	60.55	0.32%	95,570
Apr 9, 2026	62.00	62.10	61.60	61.90	60.35	-0.16%	81,933
Apr 8, 2026	62.00	62.00	60.60	62.00	60.45	1.47%	194,589
Apr 7, 2026	60.70	61.80	60.60	61.10	59.57	0.66%	110,221
Apr 2, 2026	60.30	60.80	60.20	60.70	59.18	0.66%	100,525
Apr 1, 2026	60.60	60.60	59.90	60.30	58.79	0.17%	67,580
Mar 31, 2026	60.00	60.70	60.00	60.20	58.69	0.67%	148,870
Mar 30, 2026	58.50	59.90	58.40	59.80	58.30	2.57%	109,083
Mar 27, 2026	58.50	58.90	58.20	58.30	56.84	0.17%	54,923
Mar 26, 2026	57.70	58.60	57.60	58.20	56.74	0.87%	83,012
Mar 25, 2026	57.10	57.80	57.10	57.70	56.26	1.05%	79,386