Viscofan, S.A. (VIE:VIS)
Austria
· Delayed Price · Currency is EUR 59.30
-0.60 (-1.00%)
At close: Mar 6, 2026
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.10 | 60.10 | 59.30 | 59.30 | 59.30 | -1.00% | - |
| Mar 5, 2026 | 59.70 | 60.10 | 59.70 | 59.90 | 59.90 | 0.17% | - |
| Mar 4, 2026 | 58.10 | 60.00 | 58.10 | 59.80 | 59.80 | 4.18% | - |
| Mar 3, 2026 | 58.60 | 58.60 | 57.30 | 57.40 | 57.40 | -2.21% | - |
| Mar 2, 2026 | 58.30 | 58.90 | 58.30 | 58.70 | 58.70 | -1.01% | - |
| Feb 27, 2026 | 58.30 | 59.70 | 58.30 | 59.30 | 59.30 | 0.85% | - |
| Feb 26, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.34% | - |
| Feb 25, 2026 | 58.80 | 58.90 | 58.60 | 58.60 | 58.60 | -0.51% | - |
| Feb 24, 2026 | 58.30 | 58.90 | 58.30 | 58.90 | 58.90 | 1.38% | - |
| Feb 23, 2026 | 58.00 | 58.10 | 57.70 | 58.10 | 58.10 | 0.35% | - |
| Feb 20, 2026 | 57.70 | 58.00 | 57.70 | 57.90 | 57.90 | -0.17% | - |
| Feb 19, 2026 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Feb 18, 2026 | 58.20 | 58.40 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Feb 17, 2026 | 57.90 | 58.40 | 57.90 | 58.40 | 58.40 | 1.92% | - |
| Feb 16, 2026 | 57.10 | 57.50 | 57.10 | 57.30 | 57.30 | 0.17% | - |
| Feb 13, 2026 | 56.90 | 57.40 | 56.90 | 57.20 | 57.20 | 0.53% | - |
| Feb 12, 2026 | 56.50 | 56.90 | 56.50 | 56.90 | 56.90 | 1.07% | - |
| Feb 11, 2026 | 56.60 | 56.60 | 56.30 | 56.30 | 56.30 | - | - |
| Feb 10, 2026 | 56.10 | 56.60 | 56.10 | 56.30 | 56.30 | 0.90% | - |
| Feb 9, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | 1.09% | - |
| Feb 6, 2026 | 55.70 | 55.70 | 55.20 | 55.20 | 55.20 | -1.60% | - |
| Feb 5, 2026 | 56.30 | 56.30 | 55.90 | 56.10 | 56.10 | -0.36% | - |
| Feb 4, 2026 | 55.70 | 56.30 | 55.70 | 56.30 | 56.30 | 1.62% | - |
| Feb 3, 2026 | 55.40 | 55.60 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Feb 2, 2026 | 56.40 | 56.40 | 55.60 | 55.60 | 55.60 | -1.59% | - |
| Jan 30, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.36% | - |
| Jan 29, 2026 | 55.90 | 56.30 | 55.90 | 56.30 | 56.30 | 0.18% | - |
| Jan 28, 2026 | 56.10 | 56.20 | 55.90 | 56.20 | 56.20 | -0.71% | - |
| Jan 27, 2026 | 56.70 | 56.70 | 56.50 | 56.60 | 56.60 | -0.35% | - |
| Jan 26, 2026 | 56.20 | 56.80 | 56.10 | 56.80 | 56.80 | 1.61% | - |
| Jan 23, 2026 | 56.00 | 56.00 | 55.70 | 55.90 | 55.90 | -0.36% | - |
| Jan 22, 2026 | 55.60 | 56.30 | 55.60 | 56.10 | 56.10 | 1.08% | - |
| Jan 21, 2026 | 55.40 | 55.50 | 55.40 | 55.50 | 55.50 | 0.36% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -1.07% | - |
| Jan 19, 2026 | 55.30 | 55.90 | 55.30 | 55.90 | 55.90 | 0.18% | - |
| Jan 16, 2026 | 55.50 | 55.80 | 55.40 | 55.80 | 55.80 | 0.36% | - |
| Jan 15, 2026 | 55.30 | 55.60 | 55.30 | 55.60 | 55.60 | 1.65% | - |
| Jan 14, 2026 | 54.80 | 55.00 | 54.70 | 54.70 | 54.70 | - | - |
| Jan 13, 2026 | 54.80 | 54.80 | 54.60 | 54.70 | 54.70 | -0.18% | - |
| Jan 12, 2026 | 55.00 | 55.00 | 54.50 | 54.80 | 54.80 | 0.55% | - |
| Jan 9, 2026 | 54.40 | 54.50 | 54.10 | 54.50 | 54.50 | 1.11% | - |
| Jan 8, 2026 | 54.00 | 54.20 | 53.90 | 53.90 | 53.90 | - | - |
| Jan 7, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 53.90 | - | - |
| Jan 6, 2026 | 54.10 | 54.10 | 53.90 | 53.90 | 53.90 | 0.37% | - |
| Jan 5, 2026 | 53.60 | 53.70 | 53.60 | 53.70 | 53.70 | -0.37% | - |
| Jan 2, 2026 | 53.70 | 53.90 | 53.60 | 53.90 | 53.90 | 0.75% | - |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.38% | - |
| Dec 29, 2025 | 53.20 | 53.30 | 53.20 | 53.30 | 53.30 | -0.37% | - |
| Dec 23, 2025 | 53.50 | 53.80 | 53.50 | 53.50 | 53.50 | 0.38% | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.20 | 53.30 | 53.30 | -0.19% | - |
| Dec 19, 2025 | 53.50 | 53.70 | 53.40 | 53.40 | 53.40 | -0.19% | - |
| Dec 18, 2025 | 53.30 | 53.60 | 53.30 | 53.50 | 53.50 | 0.75% | - |
| Dec 17, 2025 | 52.90 | 53.10 | 52.90 | 53.10 | 53.10 | -0.19% | - |
| Dec 16, 2025 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 1.14% | - |
| Dec 15, 2025 | 52.60 | 53.00 | 52.60 | 52.60 | 52.60 | 0.38% | - |
| Dec 12, 2025 | 52.30 | 52.50 | 52.30 | 52.40 | 52.40 | 0.38% | - |
| Dec 11, 2025 | 52.30 | 52.40 | 52.20 | 52.20 | 52.20 | - | - |
| Dec 10, 2025 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.76% | - |
| Dec 9, 2025 | 52.50 | 52.90 | 52.50 | 52.60 | 52.60 | - | - |
| Dec 8, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Dec 5, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | 0.57% | - |
| Dec 4, 2025 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | -0.76% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 52.70 | 52.90 | 52.90 | -0.56% | - |
| Dec 2, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -0.75% | - |
| Dec 1, 2025 | 53.60 | 53.70 | 53.40 | 53.60 | 53.60 | 0.19% | - |
| Nov 28, 2025 | 53.50 | 53.60 | 53.50 | 53.50 | 53.50 | -0.19% | - |
| Nov 27, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 0.56% | - |
| Nov 26, 2025 | 52.90 | 53.40 | 52.90 | 53.30 | 53.30 | 1.33% | - |
| Nov 25, 2025 | 52.80 | 53.60 | 52.60 | 52.60 | 52.60 | 2.14% | - |
| Nov 24, 2025 | 51.90 | 52.20 | 51.50 | 51.50 | 51.50 | -1.72% | - |
| Nov 21, 2025 | 52.20 | 52.50 | 52.20 | 52.40 | 52.40 | 0.96% | - |
| Nov 20, 2025 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | -2.26% | - |
| Nov 19, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 51.90 | 0.19% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 51.80 | -0.19% | - |
| Nov 17, 2025 | 53.20 | 53.30 | 53.10 | 53.10 | 51.90 | - | - |
| Nov 14, 2025 | 54.10 | 54.10 | 53.10 | 53.10 | 51.90 | -0.56% | - |
| Nov 13, 2025 | 53.70 | 53.70 | 53.40 | 53.40 | 52.19 | -0.19% | - |
| Nov 12, 2025 | 53.50 | 53.60 | 53.50 | 53.50 | 52.29 | 0.38% | - |
| Nov 11, 2025 | 53.40 | 53.40 | 53.10 | 53.30 | 52.09 | 0.19% | - |
| Nov 10, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 52.00 | -0.37% | - |
| Nov 7, 2025 | 53.60 | 53.60 | 53.30 | 53.40 | 52.19 | 0.38% | - |
| Nov 6, 2025 | 53.20 | 53.20 | 53.10 | 53.20 | 52.00 | -0.93% | - |
| Nov 5, 2025 | 53.70 | 53.70 | 53.50 | 53.70 | 52.49 | - | - |
| Nov 4, 2025 | 53.60 | 53.80 | 53.60 | 53.70 | 52.49 | -0.37% | - |
| Nov 3, 2025 | 53.80 | 53.90 | 53.70 | 53.90 | 52.68 | -0.19% | - |
| Oct 31, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | 52.78 | -0.37% | - |
| Oct 30, 2025 | 54.20 | 54.40 | 54.20 | 54.20 | 52.97 | -0.18% | - |
| Oct 29, 2025 | 54.20 | 54.70 | 54.20 | 54.30 | 53.07 | -0.55% | - |
| Oct 28, 2025 | 53.60 | 54.60 | 53.60 | 54.60 | 53.36 | 2.63% | - |
| Oct 27, 2025 | 53.60 | 53.60 | 53.20 | 53.20 | 52.00 | -0.56% | - |
| Oct 24, 2025 | 54.10 | 54.10 | 53.50 | 53.50 | 52.29 | -1.11% | - |
| Oct 23, 2025 | 53.80 | 54.20 | 53.80 | 54.10 | 52.88 | 0.56% | - |
| Oct 22, 2025 | 54.10 | 54.10 | 53.80 | 53.80 | 52.58 | -0.19% | - |
| Oct 21, 2025 | 53.50 | 53.90 | 53.50 | 53.90 | 52.68 | 0.75% | - |
| Oct 20, 2025 | 53.10 | 53.80 | 53.10 | 53.50 | 52.29 | 0.19% | - |
| Oct 17, 2025 | 53.80 | 53.80 | 53.40 | 53.40 | 52.19 | -0.37% | - |
| Oct 16, 2025 | 53.00 | 53.60 | 52.90 | 53.60 | 52.39 | 1.13% | - |
| Oct 15, 2025 | 51.10 | 53.00 | 51.10 | 53.00 | 51.80 | -2.75% | - |
| Oct 14, 2025 | 59.00 | 59.00 | 54.50 | 54.50 | 53.27 | -7.16% | 173 |
| Oct 13, 2025 | 58.80 | 58.90 | 58.70 | 58.70 | 57.37 | 0.17% | - |