Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 54.60
+0.10 (0.18%)
At close: Sep 18, 2026
FRA:VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Aug 13, 2026 | 56.90 | 57.30 | 56.60 | 56.60 | 56.60 | -0.35% | 67 |
| Aug 12, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.53% | - |
| Aug 11, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.17% | - |
| Aug 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.06% | - |
| Aug 7, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.18% | - |
| Aug 6, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.35% | - |
| Aug 5, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.70% | - |
| Aug 4, 2026 | 57.40 | 57.40 | 57.30 | 57.30 | 57.30 | -1.04% | 1 |
| Aug 3, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.17% | - |
| Jul 31, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 4.52% | - |
| Jul 30, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.07% | - |
| Jul 29, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.54% | - |
| Jul 28, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | - |
| Jul 27, 2026 | 56.00 | 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% | - |