Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 58.20
+1.20 (2.11%)
At close: Mar 27, 2026
FRA:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 2.11% | - |
| Mar 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.59% | - |
| Mar 24, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.18% | - |
| Mar 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.75% | - |
| Mar 20, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | - |
| Mar 19, 2026 | 57.70 | 58.20 | 57.70 | 58.00 | 58.00 | -2.52% | 1,000 |
| Mar 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.19% | - |
| Mar 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Mar 16, 2026 | 58.40 | 58.80 | 58.40 | 58.80 | 58.80 | 0.86% | 98 |
| Mar 13, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.17% | - |
| Mar 12, 2026 | 57.90 | 58.40 | 57.90 | 58.40 | 58.40 | -0.17% | 15 |
| Mar 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.99% | - |
| Mar 10, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 4.15% | 80 |
| Mar 9, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -3.02% | - |
| Mar 6, 2026 | 59.70 | 60.00 | 59.70 | 59.70 | 59.70 | -0.50% | 31 |
| Mar 5, 2026 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | 3.45% | 5 |
| Mar 4, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 1.05% | 10 |
| Mar 3, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -1.03% | 9 |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | - |
| Feb 27, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.51% | - |
| Feb 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Feb 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.03% | - |
| Feb 24, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.04% | - |
| Feb 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| 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% | - |