Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 57.80
-0.20 (-0.34%)
At close: Feb 20, 2026
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.90 | 57.90 | 57.80 | 57.80 | 57.80 | -0.34% | 6 |
| Feb 19, 2026 | 58.30 | 58.30 | 58.00 | 58.00 | 58.00 | -0.34% | 20 |
| Feb 18, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.39% | - |
| Feb 17, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.17% | - |
| Feb 16, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.88% | - |
| Feb 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Feb 12, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.18% | - |
| Feb 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.71% | - |
| Feb 10, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 0.54% | 10 |
| Feb 9, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Feb 6, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | - |
| Feb 5, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.26% | - |
| Feb 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.18% | - |
| Feb 3, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | - |
| Feb 2, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.25% | - |
| Jan 30, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.54% | - |
| Jan 29, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | 20 |
| Jan 28, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | - |
| Jan 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.60% | - |
| Jan 26, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.18% | 4 |
| Jan 23, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.54% | 30 |
| Jan 22, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.27% | - |
| Jan 21, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Jan 20, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | - |
| Jan 19, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.97% | - |
| Jan 16, 2026 | 55.50 | 55.70 | 55.50 | 55.70 | 55.70 | 0.54% | 21 |
| Jan 15, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.28% | - |
| Jan 14, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.18% | - |
| Jan 13, 2026 | 54.70 | 54.80 | 54.70 | 54.80 | 54.80 | 0.18% | 1 |
| Jan 12, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.74% | - |
| Jan 9, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.12% | - |
| Jan 8, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.37% | - |
| Jan 7, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | - |
| Jan 6, 2026 | 53.60 | 53.90 | 53.60 | 53.90 | 53.90 | - | 417 |
| Jan 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.56% | 21 |
| Jan 2, 2026 | 53.50 | 53.60 | 53.50 | 53.60 | 53.60 | 0.19% | 2 |
| Dec 30, 2025 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 0.75% | 100 |
| Dec 29, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.93% | - |
| Dec 23, 2025 | 53.10 | 53.70 | 53.10 | 53.60 | 53.60 | - | 210 |
| Dec 22, 2025 | 53.70 | 53.70 | 53.20 | 53.60 | 53.60 | 0.37% | 301 |
| Dec 19, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.75% | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | - |
| Dec 17, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.95% | - |
| Dec 16, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.19% | - |
| Dec 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.77% | - |
| Dec 11, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.19% | - |
| Dec 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Dec 9, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Dec 8, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.19% | 1 |