Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 53.40
+0.20 (0.38%)
At close: Nov 28, 2025
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.19% | - |
| Nov 28, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.38% | - |
| Nov 27, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Nov 26, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 3.50% | - |
| Nov 25, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Nov 24, 2025 | 52.30 | 52.30 | 51.40 | 51.40 | 51.40 | -0.77% | 15 |
| Nov 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.33% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.69% | - |
| Nov 19, 2025 | 52.80 | 53.40 | 52.80 | 53.40 | 52.20 | 1.14% | 200 |
| Nov 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.61 | -0.56% | - |
| Nov 17, 2025 | 53.30 | 53.30 | 53.10 | 53.10 | 51.91 | -1.12% | 42 |
| Nov 14, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 52.49 | 0.19% | - |
| Nov 13, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.39 | 0.19% | - |
| Nov 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.30 | 0.19% | - |
| Nov 11, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 52.20 | 0.19% | 3 |
| Nov 10, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 52.10 | -0.19% | 9 |
| Nov 7, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.20 | - | - |
| Nov 6, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 52.20 | 0.38% | 63 |
| Nov 5, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.00 | -0.75% | - |
| Nov 4, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.39 | -0.56% | - |
| Nov 3, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.69 | 0.19% | - |
| Oct 31, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 52.59 | -0.74% | - |
| Oct 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.98 | -0.18% | 550 |
| Oct 29, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.08 | 2.07% | - |
| Oct 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.00 | -1.30% | - |
| Oct 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.69 | -0.55% | - |
| Oct 24, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.98 | 0.74% | - |
| Oct 23, 2025 | 54.30 | 54.30 | 53.80 | 53.80 | 52.59 | - | 1 |
| Oct 22, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 52.59 | 0.94% | 28 |
| Oct 21, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 52.10 | -1.48% | - |
| Oct 20, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.88 | 1.12% | - |
| Oct 17, 2025 | 53.70 | 53.70 | 53.50 | 53.50 | 52.30 | -1.65% | 370 |
| Oct 16, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 53.18 | 7.72% | 1 |
| Oct 15, 2025 | 53.90 | 53.90 | 50.50 | 50.50 | 49.36 | -2.13% | 360 |
| Oct 14, 2025 | 58.60 | 58.60 | 49.90 | 51.60 | 50.44 | -12.39% | 1,401 |
| Oct 13, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.58 | 1.03% | - |
| Oct 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 56.99 | 0.17% | - |
| Oct 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 56.89 | 0.87% | - |
| Oct 8, 2025 | 57.40 | 57.70 | 57.40 | 57.70 | 56.40 | -0.17% | 1 |
| Oct 7, 2025 | 57.40 | 57.80 | 57.40 | 57.80 | 56.50 | 0.52% | 100 |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.21 | -0.52% | - |
| Oct 3, 2025 | 58.10 | 58.10 | 57.80 | 57.80 | 56.50 | -1.03% | 20 |
| Oct 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.09 | 0.34% | - |
| Oct 1, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 56.89 | -0.34% | - |
| Sep 30, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.09 | -0.34% | - |
| Sep 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 57.28 | 0.86% | - |
| Sep 26, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 56.79 | 0.17% | - |
| Sep 25, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 56.70 | -0.68% | 6 |
| Sep 24, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.09 | -1.18% | - |
| Sep 23, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.77 | 0.51% | - |