Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 61.00
+0.60 (0.99%)
At close: Aug 1, 2025, 10:00 PM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 27, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | 0.67% | 1 |
| Jun 26, 2025 | 59.50 | 59.80 | 59.50 | 59.80 | - | -0.83% | 1 |
| Jun 25, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | -2.58% | - |
| Jun 24, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | - | 3.34% | - |
| Jun 23, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | - | -0.99% | 3 |
| Jun 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.83% | 3 |
| Jun 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.83% | 3 |
| Jun 18, 2025 | 60.20 | 60.60 | 60.20 | 60.50 | - | 0.50% | 42 |
| Jun 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | -1.63% | 750 |
| Jun 16, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | - | - | 46 |
| Jun 13, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | - | -0.49% | - |
| Jun 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -0.65% | 1 |
| Jun 11, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | - | -0.32% | 31 |
| Jun 10, 2025 | 61.80 | 62.10 | 61.80 | 62.10 | - | 0.16% | 31 |
| Jun 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -0.48% | - |
| Jun 6, 2025 | 62.10 | 62.50 | 62.10 | 62.30 | - | 0.97% | 40 |
| Jun 5, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | - | -0.48% | 41 |
| Jun 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | 41 |
| Jun 3, 2025 | 62.70 | 62.70 | 62.00 | 62.00 | - | -1.90% | 41 |
| Jun 2, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | -0.16% | 100 |
| May 30, 2025 | 63.20 | 63.30 | 63.20 | 63.30 | - | -0.63% | 40 |
| May 29, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | - | 0.95% | 1 |
| May 28, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | - | -1.10% | - |
| May 27, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | - | -1.09% | 1 |
| May 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2.06% | 2 |