Viscofan, S.A. (VIS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 100 |
| 03 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 02 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 30 Apr 2024 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | 100 |
| 29 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 26 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 25 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 24 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 23 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 22 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 19 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 18 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 17 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 Apr 2024 | 57.30 | 58.10 | 57.30 | 58.10 | 58.10 | 4 |
| 15 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 12 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 11 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 10 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 08 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 05 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 04 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 03 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 28 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 27 Mar 2024 | 58.30 | 58.70 | 58.30 | 58.70 | 58.70 | 55 |
| 26 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 25 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 22 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 21 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 20 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 19 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 18 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 15 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 14 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 13 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 12 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 11 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 08 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 07 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 06 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 05 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 04 Mar 2024 | 57.30 | 57.40 | 57.30 | 57.40 | 57.40 | 7 |
| 01 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 29 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 28 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 27 Feb 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 19 |
| 26 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 23 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 22 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 21 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 150 |
| 20 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 19 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 16 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 15 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 14 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 13 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 12 Feb 2024 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | 2 |
| 09 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 08 Feb 2024 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | 55 |
| 07 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 06 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 05 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 02 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 01 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 31 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 30 Jan 2024 | 54.20 | 54.30 | 54.20 | 54.30 | 54.30 | 4 |
| 29 Jan 2024 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | 10 |
| 26 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 25 Jan 2024 | 52.90 | 52.90 | 52.50 | 52.50 | 52.50 | 100 |
| 24 Jan 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 23 Jan 2024 | 52.40 | 53.10 | 52.30 | 53.10 | 53.10 | 69 |
| 22 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 19 Jan 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 18 Jan 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 17 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 16 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 15 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 12 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 11 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 10 Jan 2024 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 7 |
| 09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Jan 2024 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 18 |
| 05 Jan 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 04 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 03 Jan 2024 | 53.60 | 53.60 | 52.60 | 52.60 | 52.60 | 16 |
| 02 Jan 2024 | 53.70 | 53.70 | 53.40 | 53.40 | 53.40 | 13 |
| 29 Dec 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 28 Dec 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 27 Dec 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 22 Dec 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 21 Dec 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 20 Dec 2023 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | 10 |
| 19 Dec 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 18 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 Dec 2023 | 1.4 Dividend | |||||
| 15 Dec 2023 | 56.10 | 56.10 | 55.80 | 55.80 | 54.40 | 8 |
| 14 Dec 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 54.98 | - |
| 13 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.59 | - |
| 12 Dec 2023 | 56.70 | 57.10 | 56.70 | 57.10 | 55.67 | 524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.