Viscofan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	56.10	56.50	55.80	56.20	56.20	0.18%	113,177
Jul 16, 2026	55.00	56.30	54.90	56.10	56.10	2.00%	89,554
Jul 15, 2026	55.00	55.10	54.20	55.00	55.00	-	107,872
Jul 14, 2026	54.50	55.10	54.30	55.00	55.00	-0.36%	104,850
Jul 13, 2026	55.20	55.70	54.90	55.20	55.20	0.18%	105,862
Jul 10, 2026	56.90	57.00	55.10	55.10	55.10	-3.33%	193,229
Jul 9, 2026	57.60	57.60	56.80	57.00	57.00	-0.35%	91,697
Jul 8, 2026	58.00	58.10	57.20	57.20	57.20	-0.87%	103,616
Jul 7, 2026	57.80	58.40	57.60	57.70	57.70	0.35%	145,531
Jul 6, 2026	58.70	58.80	57.40	57.50	57.50	-2.04%	92,191
Jul 3, 2026	58.90	59.00	57.80	58.70	58.70	-0.34%	84,859
Jul 2, 2026	58.30	58.90	58.10	58.90	58.90	0.86%	83,360
Jul 1, 2026	58.20	58.60	57.90	58.40	58.40	-	120,346
Jun 30, 2026	58.40	58.60	58.10	58.40	58.40	-0.17%	99,054
Jun 29, 2026	58.60	58.90	58.40	58.50	58.50	-0.17%	59,081
Jun 26, 2026	58.10	58.80	58.10	58.60	58.60	0.86%	82,057
Jun 25, 2026	58.80	58.80	58.10	58.10	58.10	-1.19%	79,972
Jun 24, 2026	57.80	58.80	57.70	58.80	58.80	1.38%	72,267
Jun 23, 2026	57.80	58.10	57.70	58.00	58.00	0.17%	57,619
Jun 22, 2026	57.20	57.90	57.00	57.90	57.90	0.87%	66,472
Jun 19, 2026	57.70	57.80	57.20	57.40	57.40	-	118,269
Jun 18, 2026	57.50	57.70	57.20	57.40	57.40	-	108,436
Jun 17, 2026	58.10	58.30	57.00	57.40	57.40	-1.54%	212,519
Jun 16, 2026	58.60	58.70	58.30	58.30	58.30	-0.51%	97,660
Jun 15, 2026	59.00	59.00	58.60	58.60	58.60	-0.68%	64,814
Jun 12, 2026	59.00	59.00	58.40	59.00	59.00	0.34%	65,854
Jun 11, 2026	58.80	59.20	58.60	58.80	58.80	-0.51%	89,417
Jun 10, 2026	58.40	59.10	58.20	59.10	59.10	1.90%	74,237
Jun 9, 2026	58.10	58.40	57.80	58.00	58.00	0.17%	116,675
Jun 8, 2026	57.50	58.40	57.50	57.90	57.90	0.70%	91,530
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