Viscofan, S.A. (VIE:VIS)
Austria · Delayed Price · Currency is EUR 57.20
-0.20 (-0.35%)
At close: Sep 3, 2026
VIE:VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 57.40 | 57.40 | 57.10 | 57.20 | 57.20 | -0.35% | - |
| Sep 2, 2026 | 57.50 | 57.50 | 57.00 | 57.40 | 57.40 | - | - |
| Sep 1, 2026 | 57.40 | 57.40 | 57.20 | 57.40 | 57.40 | - | - |
| Aug 31, 2026 | 57.10 | 57.40 | 57.10 | 57.40 | 57.40 | 0.35% | - |
| Aug 28, 2026 | 57.20 | 57.20 | 57.00 | 57.20 | 57.20 | 0.35% | - |
| Aug 27, 2026 | 57.10 | 57.10 | 56.90 | 57.00 | 57.00 | -0.87% | - |
| Aug 26, 2026 | 57.40 | 57.50 | 57.30 | 57.50 | 57.50 | 0.17% | - |
| Aug 25, 2026 | 57.50 | 57.50 | 57.40 | 57.40 | 57.40 | 0.17% | - |
| Aug 24, 2026 | 57.30 | 57.30 | 57.20 | 57.30 | 57.30 | 0.35% | - |
| Aug 21, 2026 | 56.80 | 57.10 | 56.80 | 57.10 | 57.10 | 0.88% | - |
| Aug 20, 2026 | 56.50 | 56.70 | 56.50 | 56.60 | 56.60 | 0.35% | - |
| Aug 19, 2026 | 56.50 | 56.50 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Aug 18, 2026 | 56.10 | 56.60 | 56.10 | 56.60 | 56.60 | 0.89% | - |
| Aug 17, 2026 | 56.50 | 56.60 | 56.10 | 56.10 | 56.10 | -0.88% | - |
| Aug 14, 2026 | 56.70 | 56.70 | 56.40 | 56.60 | 56.60 | -0.18% | - |
| Aug 13, 2026 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | -0.53% | - |
| Aug 12, 2026 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Aug 11, 2026 | 57.30 | 57.50 | 57.30 | 57.40 | 57.40 | -0.17% | - |
| Aug 10, 2026 | 57.20 | 57.50 | 57.20 | 57.50 | 57.50 | 0.35% | - |
| Aug 7, 2026 | 56.80 | 57.30 | 56.80 | 57.30 | 57.30 | 0.35% | - |
| Aug 6, 2026 | 57.00 | 57.20 | 57.00 | 57.10 | 57.10 | - | - |
| Aug 5, 2026 | 56.90 | 57.40 | 56.90 | 57.10 | 57.10 | - | - |
| Aug 4, 2026 | 57.10 | 57.30 | 57.10 | 57.10 | 57.10 | -0.52% | - |
| Aug 3, 2026 | 57.50 | 57.50 | 57.20 | 57.40 | 57.40 | 0.53% | - |
| Jul 31, 2026 | 57.50 | 57.50 | 57.10 | 57.10 | 57.10 | -2.73% | - |
| Jul 30, 2026 | 57.60 | 58.70 | 57.60 | 58.70 | 58.70 | 3.71% | - |
| Jul 29, 2026 | 55.90 | 56.60 | 55.90 | 56.60 | 56.60 | 0.35% | - |
| Jul 28, 2026 | 55.90 | 56.40 | 55.80 | 56.40 | 56.40 | 1.44% | - |
| Jul 27, 2026 | 55.50 | 55.60 | 54.60 | 55.60 | 55.60 | -0.54% | 171 |
| Jul 24, 2026 | 56.20 | 56.20 | 55.80 | 55.90 | 55.90 | -0.36% | - |
| Jul 23, 2026 | 56.40 | 56.40 | 56.00 | 56.10 | 56.10 | -0.88% | - |
| Jul 22, 2026 | 56.00 | 56.80 | 56.00 | 56.60 | 56.60 | 1.07% | - |
| Jul 21, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.18% | - |
| Jul 20, 2026 | 56.10 | 56.30 | 55.90 | 55.90 | 55.90 | -0.36% | - |
| Jul 17, 2026 | 56.20 | 56.40 | 55.90 | 56.10 | 56.10 | 0.18% | - |
| Jul 16, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.63% | - |
| Jul 15, 2026 | 54.70 | 55.10 | 54.50 | 55.10 | 55.10 | 0.18% | - |
| Jul 14, 2026 | 54.70 | 55.00 | 54.40 | 55.00 | 55.00 | -0.36% | - |
| Jul 13, 2026 | 55.10 | 55.40 | 55.10 | 55.20 | 55.20 | -0.90% | - |
| Jul 10, 2026 | 56.80 | 56.80 | 55.70 | 55.70 | 55.70 | -2.28% | - |
| Jul 9, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | -0.52% | - |
| Jul 8, 2026 | 57.70 | 57.70 | 57.30 | 57.30 | 57.30 | -1.04% | - |
| Jul 7, 2026 | 57.50 | 58.40 | 57.50 | 57.90 | 57.90 | 0.35% | - |
| Jul 6, 2026 | 58.80 | 58.80 | 57.70 | 57.70 | 57.70 | -1.70% | - |
| Jul 3, 2026 | 59.00 | 59.00 | 57.80 | 58.70 | 58.70 | - | - |
| Jul 2, 2026 | 58.40 | 58.70 | 58.30 | 58.70 | 58.70 | 0.69% | - |
| Jul 1, 2026 | 58.30 | 58.30 | 58.20 | 58.30 | 58.30 | -0.34% | - |
| Jun 30, 2026 | 58.30 | 58.50 | 58.20 | 58.50 | 58.50 | -0.34% | - |
| Jun 29, 2026 | 58.60 | 58.80 | 58.60 | 58.70 | 58.70 | 0.17% | - |
| Jun 26, 2026 | 58.30 | 58.70 | 58.30 | 58.60 | 58.60 | 0.51% | - |