Viscofan, S.A. (BME:VIS)
Spain
· Delayed Price · Currency is EUR 59.70
+0.60 (1.02%)
Apr 28, 2026, 5:40 PM CET
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.00 | 59.70 | 59.00 | 59.70 | 59.70 | 1.02% | 85,659 |
| Apr 27, 2026 | 58.90 | 59.50 | 58.70 | 59.10 | 59.10 | 0.51% | 92,496 |
| Apr 24, 2026 | 59.00 | 59.30 | 58.40 | 58.80 | 58.80 | -0.34% | 112,216 |
| Apr 23, 2026 | 59.00 | 59.50 | 58.90 | 59.00 | 59.00 | 0.34% | 54,260 |
| Apr 22, 2026 | 58.90 | 59.30 | 58.60 | 58.80 | 58.80 | 0.17% | 74,745 |
| Apr 21, 2026 | 58.70 | 59.30 | 58.50 | 58.70 | 58.70 | -0.34% | 89,795 |
| Apr 20, 2026 | 58.40 | 59.00 | 58.20 | 58.90 | 58.90 | 1.38% | 85,796 |
| Apr 17, 2026 | 58.10 | 58.20 | 57.80 | 58.10 | 58.10 | 0.17% | 69,138 |
| Apr 16, 2026 | 56.90 | 58.50 | 56.00 | 58.00 | 58.00 | -1.36% | 152,536 |
| Apr 15, 2026 | 60.40 | 60.50 | 58.80 | 58.80 | 58.80 | -2.65% | 132,472 |
| Apr 14, 2026 | 60.50 | 60.90 | 60.30 | 60.40 | 60.40 | -0.17% | 71,401 |
| Apr 13, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -2.58% | 94,640 |
| Apr 10, 2026 | 61.70 | 62.30 | 61.30 | 62.10 | 62.10 | 0.32% | 95,570 |
| Apr 9, 2026 | 62.00 | 62.10 | 61.60 | 61.90 | 61.90 | -0.16% | 81,933 |
| Apr 8, 2026 | 62.00 | 62.00 | 60.60 | 62.00 | 62.00 | 1.47% | 194,589 |
| Apr 7, 2026 | 60.70 | 61.80 | 60.60 | 61.10 | 61.10 | 0.66% | 110,221 |
| Apr 2, 2026 | 60.30 | 60.80 | 60.20 | 60.70 | 60.70 | 0.66% | 100,525 |
| Apr 1, 2026 | 60.60 | 60.60 | 59.90 | 60.30 | 60.30 | 0.17% | 67,580 |
| Mar 31, 2026 | 60.00 | 60.70 | 60.00 | 60.20 | 60.20 | 0.67% | 148,870 |
| Mar 30, 2026 | 58.50 | 59.90 | 58.40 | 59.80 | 59.80 | 2.57% | 109,083 |
| Mar 27, 2026 | 58.50 | 58.90 | 58.20 | 58.30 | 58.30 | 0.17% | 54,923 |
| Mar 26, 2026 | 57.70 | 58.60 | 57.60 | 58.20 | 58.20 | 0.87% | 83,012 |
| Mar 25, 2026 | 57.10 | 57.80 | 57.10 | 57.70 | 57.70 | 1.05% | 79,386 |
| Mar 24, 2026 | 57.10 | 57.30 | 56.80 | 57.10 | 57.10 | 0.53% | 55,388 |
| Mar 23, 2026 | 56.80 | 57.60 | 55.90 | 56.80 | 56.80 | -1.05% | 115,003 |
| Mar 20, 2026 | 58.10 | 58.40 | 57.10 | 57.40 | 57.40 | -1.03% | 204,345 |
| Mar 19, 2026 | 58.60 | 58.60 | 57.80 | 58.00 | 58.00 | -1.36% | 96,865 |
| Mar 18, 2026 | 59.10 | 59.20 | 58.70 | 58.80 | 58.80 | -0.51% | 85,368 |
| Mar 17, 2026 | 59.00 | 59.40 | 58.70 | 59.10 | 59.10 | - | 53,908 |
| Mar 16, 2026 | 58.90 | 59.50 | 58.70 | 59.10 | 59.10 | 1.03% | 81,223 |
| Mar 13, 2026 | 58.80 | 59.00 | 58.20 | 58.50 | 58.50 | -0.51% | 73,586 |
| Mar 12, 2026 | 58.40 | 58.90 | 58.30 | 58.80 | 58.80 | 0.51% | 61,062 |
| Mar 11, 2026 | 58.80 | 59.10 | 58.50 | 58.50 | 58.50 | -0.68% | 89,631 |
| Mar 10, 2026 | 59.40 | 59.40 | 58.80 | 58.90 | 58.90 | -0.34% | 107,192 |
| Mar 9, 2026 | 58.50 | 59.70 | 58.00 | 59.10 | 59.10 | -0.67% | 106,165 |
| Mar 6, 2026 | 60.00 | 60.40 | 59.20 | 59.50 | 59.50 | -0.17% | 113,655 |
| Mar 5, 2026 | 60.00 | 60.40 | 59.30 | 59.60 | 59.60 | - | 199,933 |
| Mar 4, 2026 | 58.00 | 60.00 | 57.80 | 59.60 | 59.60 | 5.30% | 174,189 |
| Mar 3, 2026 | 58.10 | 58.60 | 56.60 | 56.60 | 56.60 | -3.41% | 264,592 |
| Mar 2, 2026 | 57.10 | 58.90 | 57.10 | 58.60 | 58.60 | -1.18% | 145,783 |
| 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% | 92,503 |
| 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 |