Viscofan, S.A. (VIE:VIS)
Austria · Delayed Price · Currency is EUR 60.60
+0.30 (0.50%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 60.20 | 60.60 | 60.20 | 60.60 | 60.60 | 0.50% | - |
| Apr 1, 2026 | 60.30 | 60.50 | 60.30 | 60.30 | 60.30 | -0.17% | - |
| Mar 31, 2026 | 60.30 | 60.40 | 60.30 | 60.40 | 60.40 | 1.68% | - |
| Mar 30, 2026 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | 1.89% | - |
| Mar 27, 2026 | 58.50 | 58.50 | 58.30 | 58.30 | 58.30 | -0.17% | - |
| Mar 26, 2026 | 57.70 | 58.40 | 57.70 | 58.40 | 58.40 | 1.74% | - |
| Mar 25, 2026 | 57.40 | 57.50 | 57.40 | 57.40 | 57.40 | 0.53% | - |
| Mar 24, 2026 | 57.10 | 57.20 | 57.10 | 57.10 | 57.10 | -0.35% | - |
| Mar 23, 2026 | 56.30 | 57.30 | 56.10 | 57.30 | 57.30 | -0.17% | - |
| Mar 20, 2026 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -1.37% | - |
| Mar 19, 2026 | 58.60 | 58.60 | 58.20 | 58.20 | 58.20 | -1.36% | - |
| Mar 18, 2026 | 59.10 | 59.10 | 59.00 | 59.00 | 59.00 | -0.17% | - |
| Mar 17, 2026 | 59.10 | 59.10 | 59.00 | 59.10 | 59.10 | 0.34% | - |
| Mar 16, 2026 | 58.90 | 59.00 | 58.90 | 58.90 | 58.90 | 0.17% | - |
| Mar 13, 2026 | 58.80 | 58.80 | 58.40 | 58.80 | 58.80 | -0.17% | - |
| Mar 12, 2026 | 58.50 | 58.90 | 58.40 | 58.90 | 58.90 | 0.34% | - |
| Mar 11, 2026 | 58.90 | 59.00 | 58.50 | 58.70 | 58.70 | -0.84% | - |
| Mar 10, 2026 | 59.40 | 59.40 | 59.10 | 59.20 | 59.20 | -0.17% | - |
| Mar 9, 2026 | 58.60 | 59.60 | 58.60 | 59.30 | 59.30 | - | - |
| Mar 6, 2026 | 60.10 | 60.10 | 59.30 | 59.30 | 59.30 | -1.00% | - |
| Mar 5, 2026 | 59.70 | 60.10 | 59.70 | 59.90 | 59.90 | 0.17% | - |
| Mar 4, 2026 | 58.10 | 60.00 | 58.10 | 59.80 | 59.80 | 4.18% | - |
| Mar 3, 2026 | 58.60 | 58.60 | 57.30 | 57.40 | 57.40 | -2.21% | - |
| Mar 2, 2026 | 58.30 | 58.90 | 58.30 | 58.70 | 58.70 | -1.01% | - |
| Feb 27, 2026 | 58.30 | 59.70 | 58.30 | 59.30 | 59.30 | 0.85% | - |
| Feb 26, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.34% | - |
| Feb 25, 2026 | 58.80 | 58.90 | 58.60 | 58.60 | 58.60 | -0.51% | - |
| Feb 24, 2026 | 58.30 | 58.90 | 58.30 | 58.90 | 58.90 | 1.38% | - |
| Feb 23, 2026 | 58.00 | 58.10 | 57.70 | 58.10 | 58.10 | 0.35% | - |
| Feb 20, 2026 | 57.70 | 58.00 | 57.70 | 57.90 | 57.90 | -0.17% | - |
| Feb 19, 2026 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Feb 18, 2026 | 58.20 | 58.40 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Feb 17, 2026 | 57.90 | 58.40 | 57.90 | 58.40 | 58.40 | 1.92% | - |
| Feb 16, 2026 | 57.10 | 57.50 | 57.10 | 57.30 | 57.30 | 0.17% | - |
| Feb 13, 2026 | 56.90 | 57.40 | 56.90 | 57.20 | 57.20 | 0.53% | - |
| Feb 12, 2026 | 56.50 | 56.90 | 56.50 | 56.90 | 56.90 | 1.07% | - |
| Feb 11, 2026 | 56.60 | 56.60 | 56.30 | 56.30 | 56.30 | - | - |
| Feb 10, 2026 | 56.10 | 56.60 | 56.10 | 56.30 | 56.30 | 0.90% | - |
| Feb 9, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | 1.09% | - |
| Feb 6, 2026 | 55.70 | 55.70 | 55.20 | 55.20 | 55.20 | -1.60% | - |
| Feb 5, 2026 | 56.30 | 56.30 | 55.90 | 56.10 | 56.10 | -0.36% | - |
| Feb 4, 2026 | 55.70 | 56.30 | 55.70 | 56.30 | 56.30 | 1.62% | - |
| Feb 3, 2026 | 55.40 | 55.60 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Feb 2, 2026 | 56.40 | 56.40 | 55.60 | 55.60 | 55.60 | -1.59% | - |
| Jan 30, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.36% | - |
| Jan 29, 2026 | 55.90 | 56.30 | 55.90 | 56.30 | 56.30 | 0.18% | - |
| Jan 28, 2026 | 56.10 | 56.20 | 55.90 | 56.20 | 56.20 | -0.71% | - |
| Jan 27, 2026 | 56.70 | 56.70 | 56.50 | 56.60 | 56.60 | -0.35% | - |
| Jan 26, 2026 | 56.20 | 56.80 | 56.10 | 56.80 | 56.80 | 1.61% | - |
| Jan 23, 2026 | 56.00 | 56.00 | 55.70 | 55.90 | 55.90 | -0.36% | - |