Viscofan, S.A. (FRA:VIS)
Germany
· Delayed Price · Currency is EUR 53.30
-0.10 (-0.19%)
At close: Dec 3, 2025
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.50% | - |
| Dec 4, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Dec 3, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.19% | - |
| Dec 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.19% | - |
| Dec 1, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.19% | - |
| Nov 28, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.38% | - |
| Nov 27, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Nov 26, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 3.50% | - |
| Nov 25, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | - |
| Nov 24, 2025 | 52.30 | 52.30 | 51.40 | 51.40 | 51.40 | -0.77% | 15 |
| Nov 21, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.33% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.69% | - |
| Nov 19, 2025 | 52.80 | 53.40 | 52.80 | 53.40 | 52.20 | 1.14% | 200 |
| Nov 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.61 | -0.56% | - |
| Nov 17, 2025 | 53.30 | 53.30 | 53.10 | 53.10 | 51.91 | -1.12% | 42 |
| Nov 14, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 52.49 | 0.19% | - |
| Nov 13, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.39 | 0.19% | - |
| Nov 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.30 | 0.19% | - |
| Nov 11, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 52.20 | 0.19% | 3 |
| Nov 10, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 52.10 | -0.19% | 9 |
| Nov 7, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.20 | - | - |
| Nov 6, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | 52.20 | 0.38% | 63 |
| Nov 5, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.00 | -0.75% | - |
| Nov 4, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.39 | -0.56% | - |
| Nov 3, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.69 | 0.19% | - |
| Oct 31, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 52.59 | -0.74% | - |
| Oct 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.98 | -0.18% | 550 |
| Oct 29, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.08 | 2.07% | - |
| Oct 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.00 | -1.30% | - |
| Oct 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.69 | -0.55% | - |
| Oct 24, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.98 | 0.74% | - |
| Oct 23, 2025 | 54.30 | 54.30 | 53.80 | 53.80 | 52.59 | - | 1 |
| Oct 22, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 52.59 | 0.94% | 28 |
| Oct 21, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 52.10 | -1.48% | - |
| Oct 20, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.88 | 1.12% | - |
| Oct 17, 2025 | 53.70 | 53.70 | 53.50 | 53.50 | 52.30 | -1.65% | 370 |
| Oct 16, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 53.18 | 7.72% | 1 |
| Oct 15, 2025 | 53.90 | 53.90 | 50.50 | 50.50 | 49.36 | -2.13% | 360 |
| Oct 14, 2025 | 58.60 | 58.60 | 49.90 | 51.60 | 50.44 | -12.39% | 1,401 |
| Oct 13, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.58 | 1.03% | - |
| Oct 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 56.99 | 0.17% | - |
| Oct 9, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 56.89 | 0.87% | - |
| Oct 8, 2025 | 57.40 | 57.70 | 57.40 | 57.70 | 56.40 | -0.17% | 1 |
| Oct 7, 2025 | 57.40 | 57.80 | 57.40 | 57.80 | 56.50 | 0.52% | 100 |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.21 | -0.52% | - |
| Oct 3, 2025 | 58.10 | 58.10 | 57.80 | 57.80 | 56.50 | -1.03% | 20 |
| Oct 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.09 | 0.34% | - |
| Oct 1, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 56.89 | -0.34% | - |
| Sep 30, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.09 | -0.34% | - |
| Sep 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 57.28 | 0.86% | - |
| Sep 26, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 56.79 | 0.17% | - |
| Sep 25, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 56.70 | -0.68% | 6 |
| Sep 24, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.09 | -1.18% | - |
| Sep 23, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.77 | 0.51% | - |
| Sep 22, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 57.48 | 0.34% | - |
| Sep 19, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 57.28 | -0.34% | - |
| Sep 18, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 57.48 | -0.68% | - |
| Sep 17, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 57.87 | -0.50% | - |
| Sep 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.16 | -1.49% | - |
| Sep 15, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 59.04 | 0.17% | - |
| Sep 12, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 58.94 | -0.66% | - |
| Sep 11, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 59.33 | -1.30% | - |
| Sep 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | 0.65% | - |
| Sep 9, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 59.73 | 0.16% | - |
| Sep 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | 0.49% | - |
| Sep 5, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 59.33 | 0.66% | - |
| Sep 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 58.94 | 0.84% | - |
| Sep 3, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.45 | - | - |
| Sep 2, 2025 | 59.70 | 59.80 | 59.70 | 59.80 | 58.45 | - | 35 |
| Sep 1, 2025 | 59.90 | 59.90 | 59.80 | 59.80 | 58.45 | 0.34% | 5 |
| Aug 29, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 58.26 | -0.33% | - |
| Aug 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.45 | -0.33% | - |
| Aug 27, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 58.65 | -0.17% | 108 |
| Aug 26, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 58.75 | 0.17% | - |
| Aug 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.65 | -0.33% | - |
| Aug 22, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 58.85 | - | - |
| Aug 21, 2025 | 60.40 | 60.40 | 60.20 | 60.20 | 58.85 | 1.18% | 20 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.16 | -0.17% | - |
| Aug 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 58.26 | 0.17% | - |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.16 | -0.17% | - |
| Aug 15, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 58.26 | 0.34% | - |
| Aug 14, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.06 | -0.67% | - |
| Aug 13, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.45 | - | 10 |
| Aug 12, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.45 | -0.83% | - |
| Aug 11, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 58.94 | -0.99% | - |
| Aug 8, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 59.53 | -0.16% | - |
| Aug 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.63 | 0.33% | - |
| Aug 6, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 59.43 | 0.83% | - |
| Aug 5, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 58.94 | -1.31% | - |
| Aug 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 59.73 | 0.16% | - |
| Aug 1, 2025 | 59.60 | 61.00 | 59.60 | 61.00 | 59.63 | 0.99% | 41 |
| Jul 31, 2025 | 59.70 | 60.40 | 59.70 | 60.40 | 59.04 | 2.55% | 34 |
| Jul 30, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.58 | -0.67% | - |
| Jul 29, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 57.97 | 0.51% | - |
| Jul 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.67 | 0.51% | - |
| Jul 25, 2025 | 59.00 | 59.00 | 58.70 | 58.70 | 57.38 | -2.00% | 14 |
| Jul 24, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 58.55 | -0.50% | - |
| Jul 23, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 58.85 | 1.86% | - |
| Jul 22, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.77 | -0.67% | - |
| Jul 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.16 | -0.17% | - |