Viscofan, S.A. (VIE:VIS)
Austria · Delayed Price · Currency is EUR 57.80
-0.90 (-1.53%)
Last updated: Mar 3, 2026, 11:00 AM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 58.30 | 58.90 | 58.30 | 58.90 | - | -0.67% | - |
| 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% | - |
| Jan 22, 2026 | 55.60 | 56.30 | 55.60 | 56.10 | 56.10 | 1.08% | - |
| Jan 21, 2026 | 55.40 | 55.50 | 55.40 | 55.50 | 55.50 | 0.36% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -1.07% | - |
| Jan 19, 2026 | 55.30 | 55.90 | 55.30 | 55.90 | 55.90 | 0.18% | - |
| Jan 16, 2026 | 55.50 | 55.80 | 55.40 | 55.80 | 55.80 | 0.36% | - |
| Jan 15, 2026 | 55.30 | 55.60 | 55.30 | 55.60 | 55.60 | 1.65% | - |
| Jan 14, 2026 | 54.80 | 55.00 | 54.70 | 54.70 | 54.70 | - | - |
| Jan 13, 2026 | 54.80 | 54.80 | 54.60 | 54.70 | 54.70 | -0.18% | - |
| Jan 12, 2026 | 55.00 | 55.00 | 54.50 | 54.80 | 54.80 | 0.55% | - |
| Jan 9, 2026 | 54.40 | 54.50 | 54.10 | 54.50 | 54.50 | 1.11% | - |
| Jan 8, 2026 | 54.00 | 54.20 | 53.90 | 53.90 | 53.90 | - | - |
| Jan 7, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 53.90 | - | - |
| Jan 6, 2026 | 54.10 | 54.10 | 53.90 | 53.90 | 53.90 | 0.37% | - |
| Jan 5, 2026 | 53.60 | 53.70 | 53.60 | 53.70 | 53.70 | -0.37% | - |
| Jan 2, 2026 | 53.70 | 53.90 | 53.60 | 53.90 | 53.90 | 0.75% | - |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.38% | - |
| Dec 29, 2025 | 53.20 | 53.30 | 53.20 | 53.30 | 53.30 | -0.37% | - |
| Dec 23, 2025 | 53.50 | 53.80 | 53.50 | 53.50 | 53.50 | 0.38% | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.20 | 53.30 | 53.30 | -0.19% | - |
| Dec 19, 2025 | 53.50 | 53.70 | 53.40 | 53.40 | 53.40 | -0.19% | - |
| Dec 18, 2025 | 53.30 | 53.60 | 53.30 | 53.50 | 53.50 | 0.75% | - |
| Dec 17, 2025 | 52.90 | 53.10 | 52.90 | 53.10 | 53.10 | -0.19% | - |
| Dec 16, 2025 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 1.14% | - |