Viscofan, S.A. (BME:VIS)
Spain · Delayed Price · Currency is EUR 53.60
+0.70 (1.32%)
Oct 6, 2026, 5:35 PM CET
Viscofan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 53.20 | 53.60 | 53.00 | 53.60 | 53.60 | 1.32% | 90,494 |
| Oct 5, 2026 | 53.50 | 53.60 | 52.90 | 52.90 | 52.90 | -0.38% | 63,017 |
| Oct 2, 2026 | 53.60 | 54.00 | 53.10 | 53.10 | 53.10 | -1.12% | 64,225 |
| Oct 1, 2026 | 53.20 | 54.20 | 53.10 | 53.70 | 53.70 | 0.94% | 76,278 |
| Sep 30, 2026 | 53.90 | 54.30 | 53.20 | 53.20 | 53.20 | -1.12% | 117,113 |
| Sep 29, 2026 | 53.80 | 54.20 | 53.60 | 53.80 | 53.80 | 0.19% | 52,229 |
| Sep 28, 2026 | 53.80 | 54.50 | 53.70 | 53.70 | 53.70 | - | 113,974 |
| Sep 25, 2026 | 54.10 | 54.50 | 53.70 | 53.70 | 53.70 | -0.92% | 84,832 |
| Sep 24, 2026 | 54.20 | 54.70 | 54.10 | 54.20 | 54.20 | - | 44,058 |
| Sep 23, 2026 | 54.80 | 54.80 | 53.90 | 54.20 | 54.20 | -1.45% | 70,278 |
| Sep 22, 2026 | 54.80 | 55.10 | 54.50 | 55.00 | 55.00 | 0.55% | 94,679 |
| Sep 21, 2026 | 54.50 | 54.80 | 54.30 | 54.70 | 54.70 | 0.92% | 58,827 |
| Sep 18, 2026 | 54.50 | 54.50 | 53.90 | 54.20 | 54.20 | -0.91% | 568,714 |
| Sep 17, 2026 | 54.50 | 54.70 | 54.20 | 54.70 | 54.70 | 0.37% | 74,918 |
| Sep 16, 2026 | 54.90 | 55.00 | 54.30 | 54.50 | 54.50 | -0.73% | 78,869 |
| Sep 15, 2026 | 54.50 | 55.00 | 54.00 | 54.90 | 54.90 | 0.37% | 74,961 |
| Sep 14, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.30% | 66,903 |
| Sep 11, 2026 | 55.30 | 55.40 | 53.70 | 54.00 | 54.00 | -2.53% | 126,779 |
| Sep 10, 2026 | 56.10 | 56.40 | 55.40 | 55.40 | 55.40 | -1.42% | 69,852 |
| Sep 9, 2026 | 56.60 | 56.70 | 56.10 | 56.20 | 56.20 | -0.88% | 82,459 |
| Sep 8, 2026 | 56.40 | 56.80 | 56.40 | 56.70 | 56.70 | 0.53% | 32,321 |
| Sep 7, 2026 | 56.40 | 56.70 | 56.40 | 56.40 | 56.40 | -0.88% | 44,772 |
| Sep 4, 2026 | 56.50 | 57.00 | 56.50 | 56.90 | 56.90 | 0.35% | 42,654 |
| Sep 3, 2026 | 57.50 | 57.50 | 56.60 | 56.70 | 56.70 | -1.05% | 32,438 |
| Sep 2, 2026 | 57.80 | 57.80 | 57.00 | 57.30 | 57.30 | -0.52% | 58,355 |
| Sep 1, 2026 | 57.30 | 57.60 | 57.10 | 57.60 | 57.60 | 0.52% | 43,750 |
| Aug 31, 2026 | 57.00 | 57.40 | 57.00 | 57.30 | 57.30 | 0.35% | 63,295 |
| Aug 28, 2026 | 57.10 | 57.40 | 56.90 | 57.10 | 57.10 | - | 46,887 |
| Aug 27, 2026 | 57.10 | 57.20 | 56.80 | 57.10 | 57.10 | -0.17% | 35,518 |
| Aug 26, 2026 | 57.10 | 57.50 | 57.10 | 57.20 | 57.20 | - | 33,014 |
| Aug 25, 2026 | 57.50 | 57.60 | 57.20 | 57.20 | 57.20 | -0.52% | 46,674 |
| Aug 24, 2026 | 57.40 | 57.50 | 57.10 | 57.50 | 57.50 | 0.70% | 30,766 |
| Aug 21, 2026 | 57.00 | 57.30 | 56.80 | 57.10 | 57.10 | 0.35% | 33,401 |
| Aug 20, 2026 | 56.40 | 56.90 | 56.40 | 56.90 | 56.90 | 0.53% | 36,348 |
| Aug 19, 2026 | 56.40 | 56.60 | 56.20 | 56.60 | 56.60 | 0.18% | 52,874 |
| Aug 18, 2026 | 56.00 | 56.70 | 56.00 | 56.50 | 56.50 | 0.89% | 37,999 |
| Aug 17, 2026 | 56.70 | 56.70 | 55.90 | 56.00 | 56.00 | -1.23% | 61,190 |
| Aug 14, 2026 | 56.60 | 56.80 | 56.20 | 56.70 | 56.70 | 0.18% | 40,971 |
| Aug 13, 2026 | 56.90 | 57.20 | 56.50 | 56.60 | 56.60 | -0.53% | 53,263 |
| Aug 12, 2026 | 56.90 | 57.20 | 56.80 | 56.90 | 56.90 | - | 57,653 |
| Aug 11, 2026 | 57.20 | 57.70 | 56.90 | 56.90 | 56.90 | -0.52% | 53,676 |
| Aug 10, 2026 | 57.60 | 57.70 | 57.10 | 57.20 | 57.20 | -0.35% | 51,184 |
| Aug 7, 2026 | 57.00 | 57.50 | 56.70 | 57.40 | 57.40 | 1.23% | 47,954 |
| Aug 6, 2026 | 57.00 | 57.30 | 56.70 | 56.70 | 56.70 | 0.18% | 70,630 |
| Aug 5, 2026 | 56.70 | 57.50 | 56.60 | 56.60 | 56.60 | -0.35% | 78,388 |
| Aug 4, 2026 | 57.10 | 57.50 | 56.80 | 56.80 | 56.80 | -0.87% | 95,402 |
| Aug 3, 2026 | 57.30 | 57.60 | 57.20 | 57.30 | 57.30 | -0.17% | 61,225 |
| Jul 31, 2026 | 57.50 | 57.60 | 56.90 | 57.40 | 57.40 | -0.52% | 106,092 |
| Jul 30, 2026 | 57.00 | 58.70 | 56.80 | 57.70 | 57.70 | 2.49% | 161,846 |
| Jul 29, 2026 | 55.80 | 56.90 | 55.70 | 56.30 | 56.30 | 0.18% | 83,189 |