Viscofan, S.A. VIS
BME · Spain · Process Industries
€53.70+0.50 (+0.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €53.70 | +0.94% | €53.20 | €54.20 | €53.10 | 76.28K |
| 2026-09-30 | €53.20 | -1.12% | €53.90 | €54.30 | €53.20 | 117.67K |
| 2026-09-29 | €53.80 | +0.19% | €53.80 | €54.20 | €53.60 | 53.11K |
| 2026-09-28 | €53.70 | 0.00% | €53.80 | €54.50 | €53.70 | 114.28K |
| 2026-09-25 | €53.70 | -0.92% | €54.10 | €54.50 | €53.70 | 84.83K |
| 2026-09-24 | €54.20 | 0.00% | €54.20 | €54.70 | €54.10 | 44.06K |
| 2026-09-23 | €54.20 | -1.45% | €54.80 | €54.80 | €53.90 | 70.28K |
| 2026-09-22 | €55.00 | +0.55% | €54.80 | €55.10 | €54.50 | 95.35K |
| 2026-09-21 | €54.70 | +0.92% | €54.50 | €54.80 | €54.30 | 58.95K |
| 2026-09-18 | €54.20 | -0.91% | €54.50 | €54.50 | €53.90 | 569.65K |
| 2026-09-17 | €54.70 | +0.37% | €54.50 | €54.70 | €54.20 | 74.93K |
| 2026-09-16 | €54.50 | -0.73% | €54.90 | €55.00 | €54.30 | 78.99K |
| 2026-09-15 | €54.90 | +0.37% | €54.50 | €55.00 | €54.00 | 75.52K |
| 2026-09-14 | €54.70 | +1.30% | €54.00 | €54.90 | €53.80 | 68.15K |
| 2026-09-11 | €54.00 | -2.53% | €55.30 | €55.40 | €53.70 | 128.98K |
| 2026-09-10 | €55.40 | -1.42% | €56.10 | €56.40 | €55.40 | 70.38K |
| 2026-09-09 | €56.20 | -0.88% | €56.60 | €56.70 | €56.10 | 82.76K |
| 2026-09-08 | €56.70 | +0.53% | €56.40 | €56.80 | €56.40 | 32.95K |
| 2026-09-07 | €56.40 | -0.88% | €56.40 | €56.70 | €56.40 | 44.85K |
| 2026-09-04 | €56.90 | +0.35% | €56.50 | €57.00 | €56.50 | 42.65K |
| 2026-09-03 | €56.70 | -1.05% | €57.50 | €57.50 | €56.60 | 32.44K |
| 2026-09-02 | €57.30 | -0.52% | €57.80 | €57.80 | €57.00 | 58.86K |
| 2026-09-01 | €57.60 | +0.52% | €57.30 | €57.60 | €57.10 | 43.76K |
| 2026-08-31 | €57.30 | +0.35% | €57.00 | €57.40 | €57.00 | 63.30K |
| 2026-08-28 | €57.10 | 0.00% | €57.10 | €57.40 | €56.90 | 47.18K |
| 2026-08-27 | €57.10 | -0.17% | €57.10 | €57.20 | €56.80 | 35.61K |
| 2026-08-26 | €57.20 | 0.00% | €57.10 | €57.50 | €57.10 | 33.01K |
| 2026-08-25 | €57.20 | -0.52% | €57.50 | €57.60 | €57.20 | 46.76K |
| 2026-08-24 | €57.50 | +0.70% | €57.40 | €57.50 | €57.10 | 30.77K |
| 2026-08-21 | €57.10 | +0.35% | €57.00 | €57.30 | €56.80 | 33.93K |
| 2026-08-20 | €56.90 | +0.53% | €56.40 | €56.90 | €56.40 | 36.43K |
| 2026-08-19 | €56.60 | +0.18% | €56.40 | €56.60 | €56.20 | 52.87K |
| 2026-08-18 | €56.50 | +0.89% | €56.00 | €56.70 | €56.00 | 38.37K |
| 2026-08-17 | €56.00 | -1.23% | €56.70 | €56.70 | €55.90 | 61.31K |
| 2026-08-14 | €56.70 | +0.18% | €56.60 | €56.80 | €56.20 | 41.84K |
| 2026-08-13 | €56.60 | -0.53% | €56.90 | €57.20 | €56.50 | 53.26K |
| 2026-08-12 | €56.90 | 0.00% | €56.90 | €57.20 | €56.80 | 58.42K |
| 2026-08-11 | €56.90 | -0.52% | €57.20 | €57.70 | €56.90 | 53.68K |
| 2026-08-10 | €57.20 | -0.35% | €57.60 | €57.70 | €57.10 | 51.40K |
| 2026-08-07 | €57.40 | +1.23% | €57.00 | €57.50 | €56.70 | 47.98K |
| 2026-08-06 | €56.70 | +0.18% | €57.00 | €57.30 | €56.70 | 70.63K |
| 2026-08-05 | €56.60 | -0.35% | €56.70 | €57.50 | €56.60 | 78.39K |
| 2026-08-04 | €56.80 | -0.87% | €57.10 | €57.50 | €56.80 | 95.40K |
| 2026-08-03 | €57.30 | -0.17% | €57.30 | €57.60 | €57.20 | 61.28K |
| 2026-07-31 | €57.40 | -0.52% | €57.50 | €57.60 | €56.90 | 106.37K |
| 2026-07-30 | €57.70 | +2.49% | €57.00 | €58.70 | €56.80 | 162.26K |
| 2026-07-29 | €56.30 | +0.18% | €55.80 | €56.90 | €55.70 | 83.19K |
| 2026-07-28 | €56.20 | +1.08% | €55.70 | €56.60 | €55.60 | 87.03K |
| 2026-07-27 | €55.60 | -0.18% | €55.50 | €55.80 | €54.30 | 173.48K |
| 2026-07-24 | €55.70 | -0.36% | €55.90 | €56.30 | €55.60 | 109.84K |
| 2026-07-23 | €55.90 | -0.71% | €56.30 | €56.50 | €55.90 | 80.09K |
| 2026-07-22 | €56.30 | +0.72% | €56.10 | €56.70 | €55.90 | 91.06K |
| 2026-07-21 | €55.90 | +0.36% | €55.60 | €56.10 | €55.40 | 95.22K |
| 2026-07-20 | €55.70 | -0.89% | €55.70 | €56.40 | €55.70 | 78.92K |
| 2026-07-17 | €56.20 | +0.18% | €56.10 | €56.50 | €55.80 | 113.18K |
| 2026-07-16 | €56.10 | +2.00% | €55.00 | €56.30 | €54.90 | 89.55K |
| 2026-07-15 | €55.00 | 0.00% | €55.00 | €55.10 | €54.20 | 107.87K |
| 2026-07-14 | €55.00 | -0.36% | €54.50 | €55.10 | €54.30 | 104.85K |
| 2026-07-13 | €55.20 | +0.18% | €55.20 | €55.70 | €54.90 | 105.86K |
| 2026-07-10 | €55.10 | -3.33% | €56.90 | €57.00 | €55.10 | 206.18K |
| 2026-07-09 | €57.00 | -0.35% | €57.60 | €57.60 | €56.80 | 91.70K |
| 2026-07-08 | €57.20 | -0.87% | €58.00 | €58.10 | €57.20 | 103.62K |
| 2026-07-07 | €57.70 | +0.35% | €57.80 | €58.40 | €57.60 | 145.53K |
| 2026-07-06 | €57.50 | -2.04% | €58.70 | €58.80 | €57.40 | 92.19K |
| 2026-07-03 | €58.70 | -0.34% | €58.90 | €59.00 | €57.80 | 84.86K |
| 2026-07-02 | €58.90 | +0.86% | €58.30 | €58.90 | €58.10 | 83.36K |
| 2026-07-01 | €58.40 | 0.00% | €58.20 | €58.60 | €57.90 | 120.35K |
| 2026-06-30 | €58.40 | -0.17% | €58.40 | €58.60 | €58.10 | 99.05K |
| 2026-06-29 | €58.50 | -0.17% | €58.60 | €58.90 | €58.40 | 59.08K |
| 2026-06-26 | €58.60 | +0.86% | €58.10 | €58.80 | €58.10 | 82.06K |
| 2026-06-25 | €58.10 | -1.19% | €58.80 | €58.80 | €58.10 | 79.97K |
| 2026-06-24 | €58.80 | +1.38% | €57.80 | €58.80 | €57.70 | 72.27K |
| 2026-06-23 | €58.00 | +0.17% | €57.80 | €58.10 | €57.70 | 57.62K |
| 2026-06-22 | €57.90 | +0.87% | €57.20 | €57.90 | €57.00 | 66.47K |
| 2026-06-19 | €57.40 | 0.00% | €57.70 | €57.80 | €57.20 | 118.47K |
| 2026-06-18 | €57.40 | 0.00% | €57.50 | €57.70 | €57.20 | 108.44K |
| 2026-06-17 | €57.40 | -1.54% | €58.10 | €58.30 | €57.00 | 212.52K |
| 2026-06-16 | €58.30 | -0.51% | €58.60 | €58.70 | €58.30 | 97.66K |
| 2026-06-15 | €58.60 | -0.68% | €59.00 | €59.00 | €58.60 | 64.81K |
| 2026-06-12 | €59.00 | +0.34% | €59.00 | €59.00 | €58.40 | 65.85K |
| 2026-06-11 | €58.80 | -0.51% | €58.80 | €59.20 | €58.60 | 89.42K |
| 2026-06-10 | €59.10 | +1.90% | €58.40 | €59.10 | €58.20 | 74.24K |
| 2026-06-09 | €58.00 | +0.17% | €58.10 | €58.40 | €57.80 | 116.68K |
| 2026-06-08 | €57.90 | +0.70% | €57.50 | €58.40 | €57.50 | 91.53K |
| 2026-06-05 | €57.50 | +0.70% | €57.40 | €57.80 | €57.40 | 64.92K |
| 2026-06-04 | €57.10 | -0.17% | €57.20 | €57.80 | €57.10 | 88.67K |
| 2026-06-03 | €57.20 | -1.72% | €56.40 | €57.20 | €56.40 | 103.93K |
| 2026-06-02 | €58.20 | -0.85% | €58.70 | €58.80 | €58.00 | 125.72K |
| 2026-06-01 | €58.70 | -1.18% | €59.30 | €59.50 | €58.50 | 109.77K |
| 2026-05-29 | €59.40 | +0.68% | €59.30 | €60.10 | €59.20 | 183.72K |