Viscofan, S.A. (BME:VIS)
Spain
· Delayed Price · Currency is EUR 52.80
+0.30 (0.57%)
At close: Dec 5, 2025
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.30 | 52.90 | 52.30 | 52.80 | 52.80 | 0.57% | 48,882 |
| Dec 4, 2025 | 52.60 | 52.90 | 52.30 | 52.50 | 52.50 | -0.94% | 60,605 |
| Dec 3, 2025 | 52.90 | 53.20 | 52.40 | 53.00 | 53.00 | - | 81,077 |
| Dec 2, 2025 | 53.40 | 53.50 | 52.90 | 53.00 | 53.00 | -0.75% | 55,649 |
| Dec 1, 2025 | 53.70 | 53.90 | 53.20 | 53.40 | 53.40 | -0.37% | 86,333 |
| Nov 28, 2025 | 53.60 | 53.60 | 53.30 | 53.60 | 53.60 | 0.37% | 103,201 |
| Nov 27, 2025 | 53.30 | 53.60 | 53.00 | 53.40 | 53.40 | - | 53,749 |
| Nov 26, 2025 | 52.90 | 53.50 | 52.70 | 53.40 | 53.40 | 0.75% | 96,284 |
| Nov 25, 2025 | 51.90 | 53.90 | 51.50 | 53.00 | 53.00 | 2.71% | 179,025 |
| Nov 24, 2025 | 52.40 | 52.40 | 51.20 | 51.60 | 51.60 | -1.34% | 164,931 |
| Nov 21, 2025 | 51.80 | 52.60 | 51.70 | 52.30 | 52.30 | 0.97% | 132,835 |
| Nov 20, 2025 | 51.90 | 52.30 | 51.50 | 51.80 | 51.80 | -2.26% | 165,600 |
| Nov 19, 2025 | 53.00 | 53.30 | 52.90 | 53.00 | 51.80 | - | 80,955 |
| Nov 18, 2025 | 52.70 | 53.20 | 52.50 | 53.00 | 51.80 | 0.38% | 166,936 |
| Nov 17, 2025 | 53.20 | 53.60 | 52.80 | 52.80 | 51.60 | -0.19% | 91,973 |
| Nov 14, 2025 | 53.80 | 53.90 | 52.90 | 52.90 | 51.70 | -1.67% | 114,216 |
| Nov 13, 2025 | 53.70 | 54.00 | 53.30 | 53.80 | 52.58 | 0.37% | 105,472 |
| Nov 12, 2025 | 53.90 | 53.90 | 53.30 | 53.60 | 52.39 | 0.37% | 85,996 |
| Nov 11, 2025 | 53.30 | 53.60 | 53.00 | 53.40 | 52.19 | 0.38% | 83,044 |
| Nov 10, 2025 | 53.40 | 53.60 | 53.10 | 53.20 | 51.99 | -0.19% | 54,803 |
| Nov 7, 2025 | 53.60 | 53.70 | 53.10 | 53.30 | 52.09 | -0.19% | 56,761 |
| Nov 6, 2025 | 53.30 | 53.50 | 53.00 | 53.40 | 52.19 | 0.19% | 69,344 |
| Nov 5, 2025 | 53.70 | 53.90 | 53.30 | 53.30 | 52.09 | -0.56% | 87,100 |
| Nov 4, 2025 | 53.60 | 53.90 | 53.40 | 53.60 | 52.39 | -0.19% | 77,548 |
| Nov 3, 2025 | 53.90 | 54.30 | 53.60 | 53.70 | 52.48 | -0.37% | 86,080 |
| Oct 31, 2025 | 54.20 | 54.30 | 53.80 | 53.90 | 52.68 | -0.37% | 134,458 |
| Oct 30, 2025 | 54.00 | 54.50 | 53.80 | 54.10 | 52.87 | 0.19% | 89,558 |
| Oct 29, 2025 | 54.30 | 54.80 | 54.00 | 54.00 | 52.78 | -0.74% | 105,143 |
| Oct 28, 2025 | 53.50 | 54.70 | 53.50 | 54.40 | 53.17 | 1.49% | 129,029 |
| Oct 27, 2025 | 53.60 | 53.80 | 53.00 | 53.60 | 52.39 | 0.19% | 112,362 |
| Oct 24, 2025 | 54.50 | 54.60 | 53.20 | 53.50 | 52.29 | -0.74% | 139,226 |
| Oct 23, 2025 | 53.40 | 54.40 | 53.40 | 53.90 | 52.68 | 0.37% | 100,360 |
| Oct 22, 2025 | 54.00 | 54.30 | 53.60 | 53.70 | 52.48 | -0.19% | 132,357 |
| Oct 21, 2025 | 53.50 | 54.10 | 53.30 | 53.80 | 52.58 | 0.94% | 113,559 |
| Oct 20, 2025 | 53.40 | 53.80 | 53.00 | 53.30 | 52.09 | -0.56% | 148,357 |
| Oct 17, 2025 | 53.50 | 54.00 | 53.10 | 53.60 | 52.39 | 0.19% | 131,189 |
| Oct 16, 2025 | 53.90 | 54.70 | 52.50 | 53.50 | 52.29 | -0.19% | 292,727 |
| Oct 15, 2025 | 51.40 | 53.80 | 50.20 | 53.60 | 52.39 | 4.89% | 778,971 |
| Oct 14, 2025 | 59.00 | 59.20 | 48.35 | 51.10 | 49.94 | -13.24% | 1,054,053 |
| Oct 13, 2025 | 58.90 | 59.20 | 58.60 | 58.90 | 57.57 | 0.68% | 40,822 |
| Oct 10, 2025 | 58.50 | 58.90 | 58.50 | 58.50 | 57.17 | 0.17% | 31,368 |
| Oct 9, 2025 | 58.30 | 58.60 | 58.10 | 58.40 | 57.08 | 0.17% | 45,970 |
| Oct 8, 2025 | 57.50 | 58.40 | 57.50 | 58.30 | 56.98 | 1.57% | 53,186 |
| Oct 7, 2025 | 57.60 | 58.00 | 57.40 | 57.40 | 56.10 | -0.17% | 42,015 |
| Oct 6, 2025 | 57.50 | 58.20 | 57.50 | 57.50 | 56.20 | -0.17% | 53,201 |
| Oct 3, 2025 | 58.10 | 58.40 | 57.50 | 57.60 | 56.29 | -0.69% | 59,451 |
| Oct 2, 2025 | 58.00 | 58.40 | 57.90 | 58.00 | 56.69 | - | 109,533 |
| Oct 1, 2025 | 58.10 | 59.10 | 57.90 | 58.00 | 56.69 | -0.17% | 67,818 |
| Sep 30, 2025 | 58.50 | 58.70 | 58.10 | 58.10 | 56.78 | -0.68% | 55,538 |
| Sep 29, 2025 | 58.40 | 58.80 | 58.30 | 58.50 | 57.17 | - | 32,588 |
| Sep 26, 2025 | 58.30 | 58.80 | 58.00 | 58.50 | 57.17 | 0.86% | 31,800 |
| Sep 25, 2025 | 58.20 | 58.50 | 57.90 | 58.00 | 56.69 | -0.34% | 58,012 |
| Sep 24, 2025 | 58.60 | 58.80 | 58.20 | 58.20 | 56.88 | -0.68% | 63,995 |
| Sep 23, 2025 | 59.20 | 59.20 | 58.60 | 58.60 | 57.27 | -0.85% | 24,917 |
| Sep 22, 2025 | 59.20 | 59.50 | 58.70 | 59.10 | 57.76 | 0.17% | 47,389 |
| Sep 19, 2025 | 58.80 | 59.60 | 58.70 | 59.00 | 57.66 | 0.51% | 77,528 |
| Sep 18, 2025 | 58.90 | 59.20 | 58.60 | 58.70 | 57.37 | -0.17% | 35,093 |
| Sep 17, 2025 | 59.30 | 59.30 | 58.70 | 58.80 | 57.47 | -0.68% | 82,129 |
| Sep 16, 2025 | 59.50 | 59.50 | 58.60 | 59.20 | 57.86 | -0.50% | 48,215 |
| Sep 15, 2025 | 60.30 | 60.40 | 59.50 | 59.50 | 58.15 | -1.49% | 46,640 |
| Sep 12, 2025 | 60.20 | 60.70 | 60.20 | 60.40 | 59.03 | 0.17% | 46,071 |
| Sep 11, 2025 | 60.50 | 60.80 | 60.20 | 60.30 | 58.93 | -0.33% | 30,375 |
| Sep 10, 2025 | 61.00 | 61.20 | 60.10 | 60.50 | 59.13 | -0.82% | 31,884 |
| Sep 9, 2025 | 61.00 | 61.20 | 60.90 | 61.00 | 59.62 | 0.33% | 27,301 |
| Sep 8, 2025 | 60.60 | 61.40 | 60.50 | 60.80 | 59.42 | - | 31,234 |
| Sep 5, 2025 | 60.60 | 61.10 | 60.50 | 60.80 | 59.42 | 0.33% | 35,447 |
| Sep 4, 2025 | 60.60 | 61.00 | 60.30 | 60.60 | 59.23 | 0.33% | 21,068 |
| Sep 3, 2025 | 60.10 | 60.60 | 59.60 | 60.40 | 59.03 | 1.00% | 39,729 |
| Sep 2, 2025 | 59.90 | 60.30 | 59.70 | 59.80 | 58.44 | -0.17% | 36,983 |
| Sep 1, 2025 | 60.00 | 60.20 | 59.70 | 59.90 | 58.54 | 0.17% | 19,322 |
| Aug 29, 2025 | 59.80 | 60.30 | 59.80 | 59.80 | 58.44 | 0.17% | 27,499 |
| Aug 28, 2025 | 60.00 | 60.10 | 59.60 | 59.70 | 58.35 | -0.33% | 27,349 |
| Aug 27, 2025 | 60.20 | 60.20 | 59.60 | 59.90 | 58.54 | -0.33% | 21,232 |
| Aug 26, 2025 | 60.70 | 60.70 | 59.70 | 60.10 | 58.74 | -0.50% | 54,755 |
| Aug 25, 2025 | 60.00 | 60.70 | 60.00 | 60.40 | 59.03 | 0.33% | 24,513 |
| Aug 22, 2025 | 60.40 | 60.40 | 60.00 | 60.20 | 58.84 | -0.33% | 27,940 |
| Aug 21, 2025 | 60.70 | 60.70 | 60.10 | 60.40 | 59.03 | -0.17% | 34,354 |
| Aug 20, 2025 | 59.80 | 60.70 | 59.70 | 60.50 | 59.13 | 1.51% | 83,237 |
| Aug 19, 2025 | 59.80 | 60.20 | 59.50 | 59.60 | 58.25 | - | 72,469 |
| Aug 18, 2025 | 59.80 | 60.00 | 59.50 | 59.60 | 58.25 | - | 26,496 |
| Aug 15, 2025 | 59.80 | 59.90 | 59.40 | 59.60 | 58.25 | 0.17% | 54,582 |
| Aug 14, 2025 | 59.90 | 60.00 | 59.40 | 59.50 | 58.15 | -0.34% | 42,064 |
| Aug 13, 2025 | 59.80 | 59.90 | 59.30 | 59.70 | 58.35 | -0.17% | 29,619 |
| Aug 12, 2025 | 60.20 | 60.20 | 59.60 | 59.80 | 58.44 | -0.33% | 40,796 |
| Aug 11, 2025 | 60.40 | 60.60 | 59.70 | 60.00 | 58.64 | -0.33% | 27,791 |
| Aug 8, 2025 | 60.80 | 61.20 | 60.20 | 60.20 | 58.84 | -1.15% | 36,015 |
| Aug 7, 2025 | 60.80 | 61.40 | 60.60 | 60.90 | 59.52 | 0.16% | 45,486 |
| Aug 6, 2025 | 60.90 | 61.00 | 60.40 | 60.80 | 59.42 | 0.33% | 43,796 |
| Aug 5, 2025 | 60.50 | 61.10 | 60.20 | 60.60 | 59.23 | 0.50% | 72,277 |
| Aug 4, 2025 | 60.80 | 60.80 | 60.10 | 60.30 | 58.93 | -0.82% | 45,843 |
| Aug 1, 2025 | 59.90 | 61.10 | 59.70 | 60.80 | 59.42 | 1.33% | 68,964 |
| Jul 31, 2025 | 58.80 | 60.50 | 58.80 | 60.00 | 58.64 | 1.87% | 107,367 |
| Jul 30, 2025 | 59.30 | 59.80 | 58.70 | 58.90 | 57.57 | -0.17% | 31,141 |
| Jul 29, 2025 | 59.10 | 59.10 | 58.70 | 59.00 | 57.66 | -0.17% | 55,460 |
| Jul 28, 2025 | 59.20 | 59.40 | 58.60 | 59.10 | 57.76 | 0.17% | 51,005 |
| Jul 25, 2025 | 59.30 | 59.30 | 58.60 | 59.00 | 57.66 | -0.34% | 34,085 |
| Jul 24, 2025 | 59.50 | 59.60 | 59.10 | 59.20 | 57.86 | -0.17% | 38,885 |
| Jul 23, 2025 | 59.80 | 59.80 | 59.10 | 59.30 | 57.96 | -0.50% | 40,707 |
| Jul 22, 2025 | 59.50 | 59.90 | 59.10 | 59.60 | 58.25 | 0.17% | 29,079 |
| Jul 21, 2025 | 59.70 | 60.00 | 59.20 | 59.50 | 58.15 | -0.34% | 28,580 |