Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 54.40
+1.40 (2.64%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 2.64% | 100 |
| Oct 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.19% | - |
| Oct 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.19% | - |
| Oct 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.56% | - |
| Oct 16, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.19% | - |
| Oct 15, 2026 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | 1.32% | 100 |
| Oct 14, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.19% | - |
| Oct 13, 2026 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | -1.30% | 9 |
| Oct 12, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.28% | - |
| Oct 9, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.11% | - |
| Oct 8, 2026 | 53.70 | 54.00 | 53.70 | 54.00 | 54.00 | 1.69% | 280 |
| Oct 7, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | - |
| Oct 6, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | - |
| Oct 5, 2026 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | -1.49% | 223 |
| Oct 2, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Oct 1, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Sep 30, 2026 | 53.90 | 54.20 | 53.60 | 53.60 | 53.60 | -0.37% | 1,506 |
| Sep 29, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Sep 28, 2026 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | -0.92% | 10 |
| Sep 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.37% | - |
| Sep 24, 2026 | 53.90 | 54.70 | 53.90 | 54.70 | 54.70 | 1.11% | 30 |
| Sep 23, 2026 | 55.10 | 55.10 | 54.10 | 54.10 | 54.10 | -0.92% | 46 |
| Sep 22, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Sep 21, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.73% | 300 |
| Sep 18, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Sep 17, 2026 | 54.60 | 54.60 | 54.50 | 54.50 | 54.50 | -0.73% | 1,000 |
| Sep 16, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.55% | - |
| Sep 15, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.68% | - |
| Sep 14, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.37% | 695 |
| Sep 11, 2026 | 55.60 | 55.60 | 53.90 | 53.90 | 53.90 | -3.92% | 5 |
| Sep 10, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.18% | - |
| Sep 9, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Sep 8, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.53% | - |
| Sep 7, 2026 | 56.70 | 56.70 | 56.50 | 56.50 | 56.50 | -0.53% | 100 |
| Sep 4, 2026 | 57.10 | 57.10 | 56.80 | 56.80 | 56.80 | -0.87% | 220 |
| Sep 3, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.17% | - |
| Sep 2, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.35% | - |
| Sep 1, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.70% | - |
| Aug 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Aug 27, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.18% | - |
| Aug 26, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.52% | - |
| Aug 25, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.53% | - |
| Aug 24, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.53% | - |
| Aug 21, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.53% | - |
| Aug 20, 2026 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 0.36% | 276 |
| Aug 19, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.35% | - |
| Aug 18, 2026 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | -0.35% | 154 |
| Aug 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.18% | - |