Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 60.70
+0.40 (0.66%)
At close: Sep 5, 2025
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | 0.66% | 35 |
| Sep 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | 0.84% | 35 |
| Sep 3, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | - | - | 35 |
| Sep 2, 2025 | 59.70 | 59.80 | 59.70 | 59.80 | - | - | 35 |
| Sep 1, 2025 | 59.90 | 59.90 | 59.80 | 59.80 | - | 0.34% | 5 |
| Aug 29, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | -0.33% | 108 |
| Aug 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | - | -0.33% | 108 |
| Aug 27, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | - | -0.17% | 108 |
| Aug 26, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | - | 0.17% | - |
| Aug 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.33% | - |
| Aug 22, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | - | 20 |
| Aug 21, 2025 | 60.40 | 60.40 | 60.20 | 60.20 | - | 1.18% | 20 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -0.17% | 10 |
| Aug 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | 0.17% | 10 |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -0.17% | 10 |
| Aug 15, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | 0.34% | 10 |
| Aug 14, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | -0.67% | 10 |
| Aug 13, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | - | - | 10 |
| Aug 12, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | - | -0.83% | 41 |
| Aug 11, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | -0.99% | - |
| Aug 8, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | - | -0.16% | 41 |
| Aug 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.33% | 41 |
| Aug 6, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | - | 0.83% | 41 |
| Aug 5, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | -1.31% | 41 |
| Aug 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | - | 0.16% | 41 |
| Aug 1, 2025 | 59.60 | 61.00 | 59.60 | 61.00 | - | 0.99% | 41 |
| Jul 31, 2025 | 59.70 | 60.40 | 59.70 | 60.40 | - | 2.55% | 34 |
| Jul 30, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | - | -0.67% | 14 |
| Jul 29, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | - | 0.51% | 14 |
| Jul 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 0.51% | 14 |
| Jul 25, 2025 | 59.00 | 59.00 | 58.70 | 58.70 | - | -2.00% | 14 |
| Jul 24, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | - | -0.50% | - |
| Jul 23, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | 1.86% | 25 |
| Jul 22, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | - | -0.67% | - |
| Jul 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -0.17% | 25 |
| Jul 18, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | - | 25 |
| Jul 17, 2025 | 59.80 | 59.80 | 59.60 | 59.60 | - | 0.85% | 25 |
| Jul 16, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | - | -1.50% | 10 |
| Jul 15, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | - | -0.17% | 10 |
| Jul 14, 2025 | 59.00 | 60.10 | 59.00 | 60.10 | - | 1.35% | 11 |
| Jul 11, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | - | -0.34% | 300 |
| Jul 10, 2025 | 59.90 | 59.90 | 59.50 | 59.50 | - | -0.83% | 1 |
| Jul 9, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | - | 0.17% | 300 |
| Jul 8, 2025 | 60.20 | 60.20 | 59.90 | 59.90 | - | -0.99% | 63 |
| Jul 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.50% | 45 |
| Jul 4, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | -0.99% | 45 |
| Jul 3, 2025 | 60.40 | 60.80 | 60.40 | 60.80 | - | 0.16% | 45 |
| Jul 2, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | 0.50% | - |
| Jul 1, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | - | -0.17% | - |
| Jun 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.50% | - |