Viscofan, S.A. (VIE:VIS)
Austria · Delayed Price · Currency is EUR 52.60
+0.10 (0.19%)
Last updated: Dec 5, 2025, 11:00 AM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | 0.57% | - |
| Dec 4, 2025 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | -0.76% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 52.70 | 52.90 | 52.90 | -0.56% | - |
| Dec 2, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -0.75% | - |
| Dec 1, 2025 | 53.60 | 53.70 | 53.40 | 53.60 | 53.60 | 0.19% | - |
| Nov 28, 2025 | 53.50 | 53.60 | 53.50 | 53.50 | 53.50 | -0.19% | - |
| Nov 27, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 0.56% | - |
| Nov 26, 2025 | 52.90 | 53.40 | 52.90 | 53.30 | 53.30 | 1.33% | - |
| Nov 25, 2025 | 52.80 | 53.60 | 52.60 | 52.60 | 52.60 | 2.14% | - |
| Nov 24, 2025 | 51.90 | 52.20 | 51.50 | 51.50 | 51.50 | -1.72% | - |
| Nov 21, 2025 | 52.20 | 52.50 | 52.20 | 52.40 | 52.40 | 0.96% | - |
| Nov 20, 2025 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | -2.26% | - |
| Nov 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 51.90 | 0.19% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 51.80 | -0.19% | - |
| Nov 17, 2025 | 53.20 | 53.30 | 53.10 | 53.10 | 51.90 | - | - |
| Nov 14, 2025 | 54.10 | 54.10 | 53.10 | 53.10 | 51.90 | -0.56% | - |
| Nov 13, 2025 | 53.70 | 53.70 | 53.40 | 53.40 | 52.19 | -0.19% | - |
| Nov 12, 2025 | 53.50 | 53.60 | 53.50 | 53.50 | 52.29 | 0.38% | - |
| Nov 11, 2025 | 53.40 | 53.40 | 53.10 | 53.30 | 52.09 | 0.19% | - |
| Nov 10, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 52.00 | -0.37% | - |
| Nov 7, 2025 | 53.60 | 53.60 | 53.30 | 53.40 | 52.19 | 0.38% | - |
| Nov 6, 2025 | 53.20 | 53.20 | 53.10 | 53.20 | 52.00 | -0.93% | - |
| Nov 5, 2025 | 53.70 | 53.70 | 53.50 | 53.70 | 52.49 | - | - |
| Nov 4, 2025 | 53.60 | 53.80 | 53.60 | 53.70 | 52.49 | -0.37% | - |
| Nov 3, 2025 | 53.80 | 53.90 | 53.70 | 53.90 | 52.68 | -0.19% | - |
| Oct 31, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | 52.78 | -0.37% | - |
| Oct 30, 2025 | 54.20 | 54.40 | 54.20 | 54.20 | 52.97 | -0.18% | - |
| Oct 29, 2025 | 54.20 | 54.70 | 54.20 | 54.30 | 53.07 | -0.55% | - |
| Oct 28, 2025 | 53.60 | 54.60 | 53.60 | 54.60 | 53.36 | 2.63% | - |
| Oct 27, 2025 | 53.60 | 53.60 | 53.20 | 53.20 | 52.00 | -0.56% | - |
| Oct 24, 2025 | 54.10 | 54.10 | 53.50 | 53.50 | 52.29 | -1.11% | - |
| Oct 23, 2025 | 53.80 | 54.20 | 53.80 | 54.10 | 52.88 | 0.56% | - |
| Oct 22, 2025 | 54.10 | 54.10 | 53.80 | 53.80 | 52.58 | -0.19% | - |
| Oct 21, 2025 | 53.50 | 53.90 | 53.50 | 53.90 | 52.68 | 0.75% | - |
| Oct 20, 2025 | 53.10 | 53.80 | 53.10 | 53.50 | 52.29 | 0.19% | - |
| Oct 17, 2025 | 53.80 | 53.80 | 53.40 | 53.40 | 52.19 | -0.37% | - |
| Oct 16, 2025 | 53.00 | 53.60 | 52.90 | 53.60 | 52.39 | 1.13% | - |
| Oct 15, 2025 | 51.10 | 53.00 | 51.10 | 53.00 | 51.80 | -2.75% | - |
| Oct 14, 2025 | 59.00 | 59.00 | 54.50 | 54.50 | 53.27 | -7.16% | 173 |
| Oct 13, 2025 | 58.80 | 58.90 | 58.70 | 58.70 | 57.37 | 0.17% | - |
| Oct 10, 2025 | 58.80 | 58.80 | 58.60 | 58.60 | 57.27 | 0.51% | - |
| Oct 9, 2025 | 58.10 | 58.40 | 58.10 | 58.30 | 56.98 | 1.04% | - |
| Oct 8, 2025 | 57.60 | 57.70 | 57.60 | 57.70 | 56.39 | 0.17% | - |
| Oct 7, 2025 | 57.60 | 57.90 | 57.60 | 57.60 | 56.30 | -0.17% | - |
| Oct 6, 2025 | 57.70 | 58.00 | 57.70 | 57.70 | 56.39 | 0.17% | - |
| Oct 3, 2025 | 58.00 | 58.10 | 57.60 | 57.60 | 56.30 | -0.69% | - |
| Oct 2, 2025 | 57.90 | 58.30 | 57.90 | 58.00 | 56.69 | -0.68% | - |
| Oct 1, 2025 | 58.30 | 58.40 | 58.00 | 58.40 | 57.08 | - | - |
| Sep 30, 2025 | 58.50 | 58.50 | 58.20 | 58.40 | 57.08 | 0.52% | - |
| Sep 29, 2025 | 58.60 | 58.60 | 58.10 | 58.10 | 56.79 | -1.02% | - |