Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 53.80
0.00 (0.00%)
Last updated: Oct 23, 2025, 9:57 AM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.94% | 28 |
| Oct 21, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.48% | 370 |
| Oct 20, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.12% | 370 |
| Oct 17, 2025 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | -1.65% | 370 |
| Oct 16, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 7.72% | 1 |
| Oct 15, 2025 | 53.90 | 53.90 | 50.50 | 50.50 | 50.50 | -2.13% | 360 |
| Oct 14, 2025 | 58.60 | 58.60 | 49.90 | 51.60 | 51.60 | -12.39% | 1,401 |
| Oct 13, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.03% | 1 |
| Oct 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.17% | 1 |
| Oct 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.87% | 1 |
| Oct 8, 2025 | 57.40 | 57.70 | 57.40 | 57.70 | 57.70 | -0.17% | 1 |
| Oct 7, 2025 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | 0.52% | 100 |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.52% | 20 |
| Oct 3, 2025 | 58.10 | 58.10 | 57.80 | 57.80 | 57.80 | -1.03% | 20 |
| Oct 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | 6 |
| Oct 1, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Sep 30, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | 58 |
| Sep 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.86% | 5 |
| Sep 26, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | - |
| Sep 25, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.68% | 12 |
| Sep 24, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.18% | 15 |
| Sep 23, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.51% | 35 |
| Sep 22, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.34% | 35 |
| Sep 19, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.34% | 35 |
| Sep 18, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.68% | 35 |
| Sep 17, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.50% | 35 |
| Sep 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.49% | 35 |
| Sep 15, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.17% | 35 |
| Sep 12, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.66% | 35 |
| Sep 11, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.30% | 35 |
| Sep 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.65% | 35 |
| Sep 9, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.16% | 35 |
| Sep 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.49% | 35 |
| Sep 5, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.66% | 35 |
| Sep 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.84% | 35 |
| Sep 3, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 35 |
| Sep 2, 2025 | 59.70 | 59.80 | 59.70 | 59.80 | 59.80 | - | 35 |
| Sep 1, 2025 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | 0.34% | 5 |
| Aug 29, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | 108 |
| Aug 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 108 |
| Aug 27, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 108 |
| Aug 26, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | 20 |
| Aug 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 20 |
| Aug 22, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 20 |
| Aug 21, 2025 | 60.40 | 60.40 | 60.20 | 60.20 | 60.20 | 1.18% | 20 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | 10 |
| Aug 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.17% | 10 |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | 10 |
| Aug 15, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.34% | 10 |
| Aug 14, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.67% | 10 |