Viscofan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	56.40	57.40	56.20	56.40	56.40	0.36%	1,531
Feb 11, 2026	56.70	56.70	56.20	56.20	56.20	-0.35%	225
Feb 10, 2026	56.30	56.50	56.10	56.40	56.40	0.71%	84
Feb 9, 2026	56.00	56.00	55.40	56.00	56.00	1.63%	55
Feb 6, 2026	55.70	56.00	54.80	55.10	55.10	-0.72%	3,807
Feb 5, 2026	56.00	56.50	55.50	55.50	55.50	-1.25%	193,060
Feb 4, 2026	55.60	56.50	55.60	56.20	56.20	0.90%	1,931
Feb 3, 2026	55.40	55.90	55.30	55.70	55.70	0.18%	20,594
Feb 2, 2026	55.80	56.50	55.00	55.60	55.60	-1.59%	979
Jan 30, 2026	56.60	56.80	55.70	56.50	56.50	0.53%	3,180
Jan 29, 2026	56.80	56.40	54.80	56.20	56.20	0.18%	2,215
Jan 28, 2026	56.50	56.40	55.80	56.10	56.10	-0.60%	3,849
Jan 27, 2026	56.80	56.90	56.40	56.44	56.44	-0.81%	21,389
Jan 26, 2026	56.60	57.30	55.90	56.90	56.90	1.79%	58,835
Jan 23, 2026	56.20	56.00	54.03	55.90	55.90	-0.18%	357
Jan 22, 2026	55.70	56.20	55.70	56.00	56.00	0.90%	699
Jan 21, 2026	55.40	55.90	55.20	55.50	55.50	0.36%	3,726
Jan 20, 2026	55.60	55.70	54.50	55.30	55.30	-0.90%	20,022
Jan 19, 2026	55.60	55.80	54.10	55.80	55.80	-	117
Jan 16, 2026	55.70	55.90	54.60	55.80	55.80	0.36%	318
Jan 15, 2026	56.40	55.60	55.10	55.60	55.60	0.54%	1,983
Jan 14, 2026	55.20	55.30	54.50	55.30	55.30	0.91%	354
Jan 13, 2026	54.80	54.90	54.50	54.80	54.80	-	16,425
Jan 12, 2026	55.50	55.20	54.30	54.80	54.80	0.37%	1,170
Jan 9, 2026	54.50	54.70	53.80	54.60	54.60	0.74%	3,126
Jan 8, 2026	54.20	54.20	53.40	54.20	54.20	1.12%	1,704
Jan 7, 2026	54.40	54.30	53.60	53.60	53.60	-0.74%	132
Jan 6, 2026	54.30	54.30	53.90	54.00	54.00	-0.18%	29
Jan 5, 2026	53.90	54.10	53.40	54.10	54.10	0.74%	96
Jan 2, 2026	53.90	53.90	52.70	53.70	53.70	1.13%	71
Dec 31, 2025	53.50	54.50	52.40	53.10	53.10	-1.12%	98
Dec 30, 2025	53.50	54.00	53.30	53.70	53.70	0.37%	2,805
Dec 29, 2025	53.40	53.50	53.10	53.50	53.50	0.19%	541
Dec 24, 2025	53.00	54.60	52.40	53.40	53.40	0.38%	12
Dec 23, 2025	53.70	53.70	53.10	53.20	53.20	-0.75%	13,724
Dec 22, 2025	52.70	53.60	53.05	53.60	53.60	0.37%	30,994
Dec 19, 2025	53.70	53.70	53.30	53.40	53.40	-0.19%	912
Dec 18, 2025	53.30	54.30	52.70	53.50	53.50	1.13%	1,110
Dec 17, 2025	53.20	53.20	52.00	52.90	52.90	-0.19%	2,606
Dec 16, 2025	52.90	53.20	52.70	53.00	53.00	0.57%	4,536
Dec 15, 2025	52.80	53.10	52.50	52.70	52.70	-	473
Dec 12, 2025	52.70	53.30	51.30	52.70	52.70	0.19%	6,237
Dec 11, 2025	52.20	52.60	52.10	52.60	52.60	0.77%	985
Dec 10, 2025	52.80	53.20	52.10	52.20	52.20	-0.38%	83
Dec 9, 2025	52.55	52.80	52.30	52.40	52.40	-0.38%	81
Dec 8, 2025	53.10	53.80	52.40	52.60	52.60	-0.38%	282
Dec 5, 2025	52.40	52.90	51.40	52.80	52.80	0.57%	174
Dec 4, 2025	52.55	54.10	52.30	52.50	52.50	-0.64%	174
Dec 3, 2025	53.00	53.90	51.80	52.84	52.84	-0.30%	12,574
Dec 2, 2025	53.80	54.40	52.80	53.00	53.00	-0.75%	24,301