Viscofan, S.A. (VIE:VIS)
Austria · Delayed Price · Currency is EUR 56.40
+0.80 (1.44%)
At close: Jul 28, 2026
VIE:VIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 55.90 | 56.20 | 55.80 | 56.20 | - | 1.08% | - |
| 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% | - |
| Jun 25, 2026 | 58.80 | 58.80 | 58.20 | 58.30 | 58.30 | -0.17% | - |
| Jun 24, 2026 | 58.10 | 58.40 | 58.00 | 58.40 | 58.40 | 0.52% | - |
| Jun 23, 2026 | 57.90 | 58.10 | 57.90 | 58.10 | 58.10 | 0.52% | - |
| Jun 22, 2026 | 57.10 | 57.80 | 57.10 | 57.80 | 57.80 | 0.87% | - |
| Jun 19, 2026 | 57.70 | 57.70 | 57.30 | 57.30 | 57.30 | -0.17% | - |
| Jun 18, 2026 | 57.50 | 57.50 | 57.30 | 57.40 | 57.40 | - | - |
| Jun 17, 2026 | 58.30 | 58.30 | 57.20 | 57.40 | 57.40 | -2.05% | - |
| Jun 16, 2026 | 58.80 | 58.80 | 58.50 | 58.60 | 58.60 | -0.17% | - |
| Jun 15, 2026 | 58.90 | 58.90 | 58.70 | 58.70 | 58.70 | -0.51% | - |
| Jun 12, 2026 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | - | - |
| Jun 11, 2026 | 59.10 | 59.10 | 58.80 | 59.00 | 59.00 | - | - |
| Jun 10, 2026 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 1.37% | - |
| Jun 9, 2026 | 57.90 | 58.20 | 57.90 | 58.20 | 58.20 | 0.34% | - |
| Jun 8, 2026 | 57.50 | 58.20 | 57.50 | 58.00 | 58.00 | 0.52% | - |
| Jun 5, 2026 | 57.40 | 57.80 | 57.40 | 57.70 | 57.70 | 0.52% | - |
| Jun 4, 2026 | 57.30 | 57.70 | 57.30 | 57.40 | 57.40 | 0.70% | - |
| Jun 3, 2026 | 57.00 | 57.10 | 56.80 | 57.00 | 57.00 | 0.28% | - |
| Jun 2, 2026 | 58.60 | 58.60 | 58.10 | 58.30 | 56.84 | -0.85% | - |
| Jun 1, 2026 | 59.20 | 59.30 | 58.80 | 58.80 | 57.33 | -1.34% | - |
| May 29, 2026 | 59.20 | 59.90 | 59.20 | 59.60 | 58.11 | 0.85% | - |
| May 28, 2026 | 59.70 | 59.70 | 59.10 | 59.10 | 57.62 | -1.01% | - |
| May 27, 2026 | 59.00 | 59.70 | 59.00 | 59.70 | 58.21 | 1.19% | - |
| May 26, 2026 | 59.70 | 59.70 | 59.00 | 59.00 | 57.53 | -1.01% | - |
| May 25, 2026 | 59.50 | 59.70 | 59.30 | 59.60 | 58.11 | 0.85% | - |
| May 22, 2026 | 59.20 | 59.20 | 58.90 | 59.10 | 57.62 | 0.51% | - |
| May 21, 2026 | 58.90 | 58.90 | 58.70 | 58.80 | 57.33 | - | - |
| May 20, 2026 | 58.80 | 58.80 | 58.70 | 58.80 | 57.33 | - | - |