Viscofan, S.A. (FRA:VIS)
Germany · Delayed Price · Currency is EUR 59.00
+0.70 (1.20%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | - | -0.85% | - |
| Apr 22, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.17% | - |
| Apr 21, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 2.97% | - |
| Apr 20, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.21% | - |
| Apr 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.05% | 104 |
| Apr 16, 2026 | 58.90 | 58.90 | 57.10 | 57.30 | 57.30 | -4.66% | 200 |
| Apr 15, 2026 | 60.10 | 60.30 | 60.10 | 60.10 | 60.10 | -0.99% | 37 |
| Apr 14, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.62% | - |
| Apr 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.32% | - |
| Apr 10, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.32% | - |
| Apr 9, 2026 | 61.90 | 61.90 | 61.70 | 61.70 | 61.70 | -3.59% | 1 |
| Apr 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.09% | - |
| Apr 7, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 3.22% | - |
| Apr 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.12% | - |
| Apr 1, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.84% | - |
| Mar 31, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.28% | - |
| Mar 30, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.52% | - |
| 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% | - |