Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 55.60
-0.40 (-0.71%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.54% | - |
| Jul 24, 2026 | 55.80 | 55.80 | 55.70 | 55.70 | 55.70 | -0.71% | 178 |
| Jul 23, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.36% | 55 |
| Jul 22, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.36% | - |
| Jul 21, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.54% | - |
| Jul 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.27% | - |
| Jul 17, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.73% | - |
| Jul 16, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.18% | - |
| Jul 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.54% | - |
| Jul 13, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -2.64% | - |
| Jul 10, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.39% | - |
| Jul 9, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.17% | - |
| Jul 8, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.87% | - |
| Jul 7, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.72% | - |
| Jul 6, 2026 | 58.70 | 58.70 | 58.20 | 58.20 | 58.20 | -0.85% | 1 |
| Jul 3, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.69% | - |
| Jul 2, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 36 |
| Jul 1, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.68% | - |
| Jun 30, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.17% | - |
| Jun 29, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.74% | - |
| Jun 26, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.37% | - |
| Jun 25, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.86% | - |
| Jun 24, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.35% | - |
| Jun 23, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.70% | - |
| Jun 22, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.17% | - |
| Jun 19, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Jun 18, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.05% | - |
| Jun 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Jun 16, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.68% | - |
| Jun 15, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Jun 12, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.19% | - |
| Jun 11, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.38% | - |
| Jun 10, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.52% | - |
| Jun 9, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.76% | - |
| Jun 8, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Jun 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.18% | 8 |
| Jun 3, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.42% | 8 |
| Jun 2, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 57.34 | -1.34% | - |
| Jun 1, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 58.12 | 1.02% | 20 |
| May 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.54 | -0.34% | - |
| May 28, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 57.73 | 0.68% | - |
| May 27, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 57.34 | -0.34% | - |
| May 26, 2026 | 59.70 | 59.70 | 59.00 | 59.00 | 57.54 | -1.01% | 300 |
| May 25, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 58.12 | 0.85% | - |
| May 22, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 57.64 | 1.03% | - |
| May 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.05 | -0.17% | - |
| May 20, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 57.15 | 0.17% | - |
| May 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.05 | - | - |