Viscofan, S.A. (BME:VIS)
Spain · Delayed Price · Currency is EUR 57.10
+0.40 (0.71%)
Aug 7, 2026, 1:05 PM CET
Viscofan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 57.00 | 57.00 | 56.70 | 56.70 | - | - | 5,806 |
| 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 |
| Jul 28, 2026 | 55.70 | 56.60 | 55.60 | 56.20 | 56.20 | 1.08% | 86,925 |
| Jul 27, 2026 | 55.50 | 55.80 | 54.30 | 55.60 | 55.60 | -0.18% | 172,730 |
| Jul 24, 2026 | 55.90 | 56.30 | 55.60 | 55.70 | 55.70 | -0.36% | 109,842 |
| Jul 23, 2026 | 56.30 | 56.50 | 55.90 | 55.90 | 55.90 | -0.71% | 80,092 |
| Jul 22, 2026 | 56.10 | 56.70 | 55.90 | 56.30 | 56.30 | 0.72% | 90,891 |
| Jul 21, 2026 | 55.60 | 56.10 | 55.40 | 55.90 | 55.90 | 0.36% | 95,219 |
| Jul 20, 2026 | 55.70 | 56.40 | 55.70 | 55.70 | 55.70 | -0.89% | 78,900 |
| 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 |