Viscofan, S.A. (BME:VIS)
Spain
· Delayed Price · Currency is EUR 59.30
+0.60 (1.02%)
At close: Feb 27, 2026
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 59.20 | 59.80 | 57.00 | 59.30 | 59.30 | 1.02% | 161,656 |
| Feb 26, 2026 | 58.60 | 59.00 | 58.30 | 58.70 | 58.70 | 0.17% | 42,835 |
| Feb 25, 2026 | 59.00 | 59.00 | 58.40 | 58.60 | 58.60 | -0.51% | 86,489 |
| Feb 24, 2026 | 58.60 | 59.20 | 58.10 | 58.90 | 58.90 | 0.86% | 133,395 |
| Feb 23, 2026 | 58.00 | 58.50 | 57.60 | 58.40 | 58.40 | 0.52% | 71,768 |
| Feb 20, 2026 | 57.80 | 58.10 | 57.50 | 58.10 | 58.10 | 0.35% | 65,109 |
| Feb 19, 2026 | 58.20 | 58.50 | 57.70 | 57.90 | 57.90 | -0.52% | 84,907 |
| Feb 18, 2026 | 58.30 | 58.50 | 58.00 | 58.20 | 58.20 | - | 79,363 |
| Feb 17, 2026 | 57.90 | 58.60 | 57.70 | 58.20 | 58.20 | 1.04% | 159,684 |
| Feb 16, 2026 | 57.40 | 57.60 | 56.90 | 57.60 | 57.60 | 0.52% | 73,581 |
| Feb 13, 2026 | 56.90 | 57.40 | 56.80 | 57.30 | 57.30 | 0.70% | 78,429 |
| Feb 12, 2026 | 56.30 | 56.90 | 56.10 | 56.90 | 56.90 | 1.07% | 55,074 |
| Feb 11, 2026 | 56.70 | 56.70 | 56.10 | 56.30 | 56.30 | -0.71% | 55,417 |
| Feb 10, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 0.89% | 73,539 |
| Feb 9, 2026 | 55.80 | 56.20 | 55.20 | 56.20 | 56.20 | 0.90% | 69,035 |
| Feb 6, 2026 | 55.70 | 56.00 | 54.80 | 55.70 | 55.70 | -0.36% | 79,929 |
| Feb 5, 2026 | 56.40 | 56.40 | 55.50 | 55.90 | 55.90 | -0.71% | 73,675 |
| Feb 4, 2026 | 55.60 | 56.50 | 55.60 | 56.30 | 56.30 | 1.08% | 94,841 |
| Feb 3, 2026 | 55.70 | 55.90 | 55.30 | 55.70 | 55.70 | 0.36% | 58,092 |
| Feb 2, 2026 | 56.40 | 56.40 | 55.00 | 55.50 | 55.50 | -1.60% | 104,059 |
| Jan 30, 2026 | 56.00 | 56.60 | 55.70 | 56.40 | 56.40 | 0.53% | 65,360 |
| Jan 29, 2026 | 55.90 | 56.40 | 55.60 | 56.10 | 56.10 | 0.18% | 55,532 |
| Jan 28, 2026 | 56.10 | 56.40 | 55.60 | 56.00 | 56.00 | -0.88% | 78,596 |
| Jan 27, 2026 | 56.70 | 56.80 | 56.20 | 56.50 | 56.50 | -0.35% | 66,798 |
| Jan 26, 2026 | 56.10 | 57.00 | 56.00 | 56.70 | 56.70 | 1.25% | 70,068 |
| Jan 23, 2026 | 56.00 | 56.30 | 55.60 | 56.00 | 56.00 | -0.18% | 39,101 |
| Jan 22, 2026 | 55.70 | 56.30 | 55.70 | 56.10 | 56.10 | 1.26% | 68,127 |
| Jan 21, 2026 | 55.30 | 55.70 | 55.20 | 55.40 | 55.40 | 0.18% | 54,033 |
| Jan 20, 2026 | 55.60 | 55.70 | 55.10 | 55.30 | 55.30 | -0.72% | 45,242 |
| Jan 19, 2026 | 55.50 | 56.00 | 54.90 | 55.70 | 55.70 | 0.36% | 55,343 |
| Jan 16, 2026 | 55.70 | 55.90 | 55.30 | 55.50 | 55.50 | -0.18% | 64,690 |
| Jan 15, 2026 | 55.40 | 55.80 | 55.20 | 55.60 | 55.60 | 0.54% | 48,440 |
| Jan 14, 2026 | 54.80 | 56.00 | 54.50 | 55.30 | 55.30 | 0.91% | 77,754 |
| Jan 13, 2026 | 54.80 | 54.90 | 54.40 | 54.80 | 54.80 | 0.37% | 65,356 |
| Jan 12, 2026 | 55.00 | 55.20 | 54.20 | 54.60 | 54.60 | -0.55% | 87,591 |
| Jan 9, 2026 | 54.50 | 55.00 | 53.90 | 54.90 | 54.90 | 0.92% | 74,945 |
| Jan 8, 2026 | 53.90 | 54.50 | 53.60 | 54.40 | 54.40 | 0.93% | 97,273 |
| Jan 7, 2026 | 54.00 | 54.30 | 53.60 | 53.90 | 53.90 | - | 53,297 |
| Jan 6, 2026 | 54.00 | 54.40 | 53.80 | 53.90 | 53.90 | - | 41,042 |
| Jan 5, 2026 | 53.90 | 54.10 | 53.50 | 53.90 | 53.90 | 0.19% | 78,412 |
| Jan 2, 2026 | 53.50 | 53.90 | 53.50 | 53.80 | 53.80 | 0.75% | 64,402 |
| Dec 31, 2025 | 53.50 | 53.70 | 53.40 | 53.40 | 53.40 | -0.19% | 25,744 |
| Dec 30, 2025 | 53.40 | 53.80 | 53.20 | 53.50 | 53.50 | 0.19% | 53,932 |
| Dec 29, 2025 | 53.20 | 53.60 | 53.00 | 53.40 | 53.40 | 0.19% | 49,150 |
| Dec 24, 2025 | 53.10 | 53.60 | 53.10 | 53.30 | 53.30 | 0.19% | 13,348 |
| Dec 23, 2025 | 53.70 | 53.80 | 53.10 | 53.20 | 53.20 | -0.56% | 79,518 |
| Dec 22, 2025 | 53.10 | 53.90 | 53.10 | 53.50 | 53.50 | 0.19% | 54,389 |
| Dec 19, 2025 | 53.40 | 53.70 | 53.30 | 53.40 | 53.40 | -0.19% | 98,801 |
| Dec 18, 2025 | 53.30 | 53.70 | 53.10 | 53.50 | 53.50 | 0.75% | 81,134 |
| Dec 17, 2025 | 53.00 | 53.20 | 52.70 | 53.10 | 53.10 | 0.19% | 107,838 |
| Dec 16, 2025 | 52.80 | 53.20 | 52.60 | 53.00 | 53.00 | 0.76% | 50,768 |
| Dec 15, 2025 | 52.70 | 53.10 | 52.40 | 52.60 | 52.60 | 0.38% | 75,767 |
| Dec 12, 2025 | 52.20 | 52.80 | 52.20 | 52.40 | 52.40 | - | 85,208 |
| Dec 11, 2025 | 52.20 | 52.70 | 52.10 | 52.40 | 52.40 | 0.38% | 92,196 |
| Dec 10, 2025 | 52.20 | 52.30 | 52.10 | 52.20 | 52.20 | -0.38% | 66,150 |
| Dec 9, 2025 | 52.50 | 53.00 | 52.30 | 52.40 | 52.40 | -0.19% | 70,275 |
| Dec 8, 2025 | 52.90 | 53.00 | 52.40 | 52.50 | 52.50 | -0.57% | 60,160 |
| 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 |