Viscofan, S.A. (BIT:1VIS)
Italy
· Delayed Price · Currency is EUR 51.00
+0.60 (1.19%)
At close: Dec 3, 2025
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -6.75% | - |
| Dec 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | - |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.19% | - |
| Dec 2, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -18.58% | - |
| Dec 1, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 9.36% | - |
| Nov 28, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Nov 27, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.35% | - |
| Nov 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 5.51% | - |
| Nov 25, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Nov 24, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 2.26% | - |
| Nov 21, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.19% | - |
| Nov 20, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.74% | - |
| Nov 19, 2025 | 53.60 | 53.60 | 53.60 | 54.80 | 53.60 | - | - |
| Nov 18, 2025 | 53.60 | 53.60 | 53.60 | 54.80 | 53.60 | -0.90% | - |
| Nov 17, 2025 | 54.09 | 54.09 | 54.09 | 55.30 | 54.09 | 1.47% | - |
| Nov 14, 2025 | 53.31 | 53.31 | 53.31 | 54.50 | 53.31 | -0.18% | - |
| Nov 13, 2025 | 53.40 | 53.40 | 53.40 | 54.60 | 53.40 | 0.92% | - |
| Nov 12, 2025 | 52.91 | 52.91 | 52.91 | 54.10 | 52.91 | -0.37% | - |
| Nov 11, 2025 | 53.11 | 53.11 | 53.11 | 54.30 | 53.11 | -0.18% | - |
| Nov 10, 2025 | 53.21 | 53.21 | 53.21 | 54.40 | 53.21 | -0.18% | - |
| Nov 7, 2025 | 53.31 | 53.31 | 53.31 | 54.50 | 53.31 | 1.11% | - |
| Nov 6, 2025 | 52.72 | 52.72 | 52.72 | 53.90 | 52.72 | -0.19% | - |
| Nov 5, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | - | - |
| Nov 4, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | - | - |
| Nov 3, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | - | - |
| Oct 31, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | - | - |
| Oct 30, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | - | - |
| Oct 29, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | - | - |
| Oct 28, 2025 | 52.82 | 52.82 | 52.82 | 54.00 | 52.82 | -0.18% | - |
| Oct 27, 2025 | 52.91 | 52.91 | 52.91 | 54.10 | 52.91 | -0.37% | - |
| Oct 24, 2025 | 53.11 | 53.11 | 53.11 | 54.30 | 53.11 | 0.37% | - |
| Oct 23, 2025 | 52.91 | 52.91 | 52.91 | 54.10 | 52.91 | 0.37% | - |
| Oct 22, 2025 | 55.60 | 55.60 | 55.60 | 53.90 | 52.72 | 1.70% | 58 |
| Oct 21, 2025 | 51.84 | 51.84 | 51.84 | 53.00 | 51.84 | - | - |
| Oct 20, 2025 | 51.84 | 51.84 | 51.84 | 53.00 | 51.84 | - | - |
| Oct 17, 2025 | 51.84 | 51.84 | 51.84 | 53.00 | 51.84 | 0.19% | - |
| Oct 16, 2025 | 51.74 | 51.74 | 51.74 | 52.90 | 51.74 | 3.32% | - |
| Oct 15, 2025 | 50.08 | 50.08 | 50.08 | 51.20 | 50.08 | -6.74% | - |
| Oct 14, 2025 | 53.70 | 53.70 | 53.70 | 54.90 | 53.70 | -5.34% | - |
| Oct 13, 2025 | 56.73 | 56.73 | 56.73 | 58.00 | 56.73 | 0.52% | - |
| Oct 10, 2025 | 56.44 | 56.44 | 56.44 | 57.70 | 56.44 | 1.05% | - |
| Oct 9, 2025 | 55.85 | 55.85 | 55.85 | 57.10 | 55.85 | -0.17% | - |
| Oct 8, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 55.95 | 4.19% | 9 |
| Oct 7, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 53.70 | -7.58% | 9 |
| Oct 6, 2025 | 58.10 | 58.10 | 58.10 | 59.40 | 58.10 | 0.85% | - |
| Oct 3, 2025 | 57.61 | 57.61 | 57.61 | 58.90 | 57.61 | 0.68% | - |
| Oct 2, 2025 | 57.22 | 57.22 | 57.22 | 58.50 | 57.22 | -0.34% | - |
| Oct 1, 2025 | 57.41 | 57.41 | 57.41 | 58.70 | 57.41 | 0.34% | - |
| Sep 30, 2025 | 57.22 | 57.22 | 57.22 | 58.50 | 57.22 | -0.17% | - |
| Sep 29, 2025 | 57.32 | 57.32 | 57.32 | 58.60 | 57.32 | -0.68% | - |
| Sep 26, 2025 | 57.71 | 57.71 | 57.71 | 59.00 | 57.71 | - | - |
| Sep 25, 2025 | 57.71 | 57.71 | 57.71 | 59.00 | 57.71 | - | - |
| Sep 24, 2025 | 57.71 | 57.71 | 57.71 | 59.00 | 57.71 | - | - |
| Sep 23, 2025 | 57.71 | 57.71 | 57.71 | 59.00 | 57.71 | 0.17% | - |
| Sep 22, 2025 | 57.61 | 57.61 | 57.61 | 58.90 | 57.61 | -0.17% | - |
| Sep 19, 2025 | 57.71 | 57.71 | 57.71 | 59.00 | 57.71 | 0.68% | - |
| Sep 18, 2025 | 57.32 | 57.32 | 57.32 | 58.60 | 57.32 | -0.85% | - |
| Sep 17, 2025 | 57.81 | 57.81 | 57.81 | 59.10 | 57.80 | 0.17% | - |
| Sep 16, 2025 | 57.71 | 57.71 | 57.71 | 59.00 | 57.71 | -1.99% | - |
| Sep 15, 2025 | 58.88 | 58.88 | 58.88 | 60.20 | 58.88 | -0.66% | - |
| Sep 12, 2025 | 59.27 | 59.27 | 59.27 | 60.60 | 59.27 | 0.17% | - |
| Sep 11, 2025 | 59.17 | 59.17 | 59.17 | 60.50 | 59.17 | -0.66% | - |
| Sep 10, 2025 | 59.57 | 59.57 | 59.57 | 60.90 | 59.57 | -0.16% | - |
| Sep 9, 2025 | 59.66 | 59.66 | 59.66 | 61.00 | 59.66 | 0.66% | - |
| Sep 8, 2025 | 59.27 | 59.27 | 59.27 | 60.60 | 59.27 | -0.33% | - |
| Sep 5, 2025 | 59.47 | 59.47 | 59.47 | 60.80 | 59.47 | 0.66% | - |
| Sep 4, 2025 | 59.08 | 59.08 | 59.08 | 60.40 | 59.08 | 1.00% | - |
| Sep 3, 2025 | 58.49 | 58.49 | 58.49 | 59.80 | 58.49 | - | - |
| Sep 2, 2025 | 58.49 | 58.49 | 58.49 | 59.80 | 58.49 | -0.33% | - |
| Sep 1, 2025 | 58.69 | 58.69 | 58.69 | 60.00 | 58.68 | -0.33% | - |
| Aug 29, 2025 | 58.88 | 58.88 | 58.88 | 60.20 | 58.88 | 0.67% | - |
| Aug 28, 2025 | 58.49 | 58.49 | 58.49 | 59.80 | 58.49 | 0.17% | - |
| Aug 27, 2025 | 58.39 | 58.39 | 58.39 | 59.70 | 58.39 | -1.00% | - |
| Aug 26, 2025 | 58.98 | 58.98 | 58.98 | 60.30 | 58.98 | 3.08% | - |
| Aug 25, 2025 | 59.40 | 59.40 | 59.40 | 58.50 | 57.22 | -2.99% | 47 |
| Aug 22, 2025 | 58.98 | 58.98 | 58.98 | 60.30 | 58.98 | -1.15% | - |
| Aug 21, 2025 | 59.66 | 59.66 | 59.66 | 61.00 | 59.66 | - | - |
| Aug 20, 2025 | 59.66 | 59.66 | 59.66 | 61.00 | 59.66 | 4.45% | - |
| Aug 19, 2025 | 57.12 | 57.12 | 57.12 | 58.40 | 57.12 | - | - |
| Aug 18, 2025 | 57.12 | 57.12 | 57.12 | 58.40 | 57.12 | - | - |
| Aug 14, 2025 | 57.12 | 57.12 | 57.12 | 58.40 | 57.12 | -2.99% | - |
| Aug 13, 2025 | 58.88 | 58.88 | 58.88 | 60.20 | 58.88 | 0.33% | - |
| Aug 12, 2025 | 58.69 | 58.69 | 58.69 | 60.00 | 58.68 | -0.66% | - |
| Aug 11, 2025 | 59.08 | 59.08 | 59.08 | 60.40 | 59.08 | -1.31% | - |
| Aug 8, 2025 | 59.86 | 59.86 | 59.86 | 61.20 | 59.86 | 0.99% | - |
| Aug 7, 2025 | 59.27 | 59.27 | 59.27 | 60.60 | 59.27 | - | - |
| Aug 6, 2025 | 59.27 | 59.27 | 59.27 | 60.60 | 59.27 | 0.33% | - |
| Aug 5, 2025 | 59.08 | 59.08 | 59.08 | 60.40 | 59.08 | 1.00% | - |
| Aug 4, 2025 | 58.49 | 58.49 | 58.49 | 59.80 | 58.49 | - | - |
| Aug 1, 2025 | 58.49 | 58.49 | 58.49 | 59.80 | 58.49 | 0.50% | - |
| Jul 31, 2025 | 58.20 | 58.20 | 58.20 | 59.50 | 58.20 | 0.34% | - |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 59.30 | 58.00 | 0.68% | - |
| Jul 29, 2025 | 57.61 | 57.61 | 57.61 | 58.90 | 57.61 | -0.34% | - |
| Jul 28, 2025 | 57.81 | 57.81 | 57.81 | 59.10 | 57.80 | 0.51% | - |
| Jul 25, 2025 | 57.51 | 57.51 | 57.51 | 58.80 | 57.51 | -0.68% | - |
| Jul 24, 2025 | 57.90 | 57.90 | 57.90 | 59.20 | 57.90 | -0.84% | - |
| Jul 23, 2025 | 58.39 | 58.39 | 58.39 | 59.70 | 58.39 | 0.34% | - |
| Jul 22, 2025 | 58.20 | 58.20 | 58.20 | 59.50 | 58.20 | -0.17% | - |
| Jul 21, 2025 | 58.29 | 58.29 | 58.29 | 59.60 | 58.29 | -0.33% | - |
| Jul 18, 2025 | 59.40 | 59.40 | 59.40 | 59.80 | 58.49 | - | 9 |