Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Viscofan, S.A. (VIS.VI)

64.70
+0.50
+(0.78%)
At close: May 5 at 3:30:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202564.2064.8064.2064.7064.70-
May 2, 202563.3064.4063.3064.2064.20-
Apr 30, 202563.2063.5063.2063.3063.30-
Apr 29, 202563.1063.3062.9062.9062.90-
Apr 28, 202566.8067.6066.1066.1066.10-
Apr 25, 202566.5066.5066.1066.2066.20-
Apr 24, 202566.5066.9066.5066.8066.80-
Apr 23, 202566.9067.0066.1066.1066.10-
Apr 22, 202567.1067.2067.0067.1067.10-
Apr 17, 202566.8067.6066.8067.6067.60-
Apr 16, 202566.8067.0066.8067.0067.00-
Apr 15, 202566.0066.5066.0066.5066.50-
Apr 14, 202565.8065.8065.2065.2065.20-
Apr 11, 202565.7065.7065.2065.3065.30-
Apr 10, 202565.9065.9065.3065.3065.30-
Apr 9, 202564.8064.9064.3064.9064.90-
Apr 8, 202563.9065.5063.9065.5065.50-
Apr 7, 202564.5065.0064.2064.2064.20-
Apr 4, 202568.0068.0066.9066.9066.90-
Apr 3, 202565.4067.7065.4067.7067.70-
Apr 2, 202564.4065.3064.4065.3065.30-
Apr 1, 202564.4064.4064.1064.3064.30-
Mar 31, 202564.1064.3064.1064.1064.10-
Mar 28, 202564.3064.8064.3064.5064.50-
Mar 27, 202562.1062.9062.1062.9062.90-
Mar 26, 202562.4062.4061.8061.8061.80-
Mar 25, 202561.9062.6061.9062.3062.30-
Mar 24, 202562.3062.3061.9062.0062.00-
Mar 21, 202562.3062.5062.3062.5062.50-
Mar 20, 202562.0062.4062.0062.4062.40-
Mar 19, 202561.5061.9061.5061.9061.90-
Mar 18, 202562.0062.0061.8062.0062.00-
Mar 17, 202561.3061.4061.3061.4061.40-
Mar 14, 202561.1061.3061.1061.3061.30-
Mar 13, 202561.5061.7061.5061.5061.50-
Mar 12, 202561.7062.0061.7061.9061.90-
Mar 11, 202561.6061.8061.6061.7061.70-
Mar 10, 202561.7061.7061.5061.6061.60-
Mar 7, 202560.6061.2060.6061.1061.10-
Mar 6, 202560.8060.8060.6060.7060.70-
Mar 5, 202561.1061.4061.1061.2061.20-
Mar 4, 202561.5061.8061.5061.8061.80-
Mar 3, 202561.0061.6061.0061.6061.60-
Feb 28, 202560.1061.5060.1061.5061.50-
Feb 27, 202560.3060.4060.3060.4060.40-
Feb 26, 202561.1061.1059.9060.4060.40-
Feb 25, 202560.7061.1060.7061.1061.10-
Feb 24, 202560.6060.8060.6060.7060.70-
Feb 21, 202560.4060.4060.2060.2060.20-
Feb 20, 202560.4060.5060.2060.2060.20-
Feb 19, 202561.1061.1060.5060.5060.50-
Feb 18, 202560.5060.8060.5060.7060.70-
Feb 17, 202559.9060.5059.9060.5060.50-
Feb 14, 202560.4060.4060.1060.1060.10-
Feb 13, 202560.6060.6060.1060.5060.50-
Feb 12, 202561.1061.1060.5060.5060.50-
Feb 11, 202560.7060.7060.6060.6060.60-
Feb 10, 202560.4060.9060.4060.8060.80-
Feb 7, 202560.8060.8060.6060.6060.60-
Feb 6, 202560.3060.5060.2060.4060.40-
Feb 5, 202560.1060.1059.8060.1060.10-
Feb 4, 202560.4060.5060.3060.3060.30-
Feb 3, 202560.5060.8060.5060.7060.70-
Jan 31, 202561.5061.6060.9060.9060.90-
Jan 30, 202561.6061.8061.6061.8061.80-
Jan 29, 202560.4061.2060.4061.2061.20-
Jan 28, 202559.9060.4059.9060.2060.20-
Jan 27, 202559.3059.8059.3059.6059.60-
Jan 24, 202559.2059.4059.2059.4059.40-
Jan 23, 202559.3059.6059.3059.3059.30-
Jan 22, 202559.8059.8059.2059.2059.20-
Jan 21, 202560.3060.3060.0060.0060.00-
Jan 20, 202561.0061.0060.8060.8060.80-
Jan 17, 202560.5060.5060.1060.1060.10-
Jan 16, 202560.1060.5060.1060.3060.30-
Jan 15, 202559.7060.2059.7059.9059.90-
Jan 14, 202559.7060.0059.7059.9059.90-
Jan 13, 202559.9060.0059.7059.7059.70-
Jan 10, 202560.5060.7060.5060.7060.70-
Jan 9, 202560.4060.5060.4060.5060.50-
Jan 8, 202560.7060.7060.4060.6060.60-
Jan 7, 202560.6060.8060.6060.8060.80-
Jan 6, 202560.8060.8060.2060.3060.30-
Jan 3, 202561.0061.0061.0061.0061.00-
Jan 2, 202561.0061.1061.0061.1061.10-
Dec 30, 202460.8061.2060.8061.0061.00-
Dec 27, 202461.0061.0060.7060.7060.70-
Dec 23, 202459.5060.6059.5060.6060.60-
Dec 20, 202459.7059.7059.4059.4059.40-
Dec 19, 202459.7059.8059.7059.7059.70-
Dec 18, 202459.9060.1059.6059.6059.60-
Dec 17, 202460.2060.6060.2060.2060.20-
Dec 16, 202460.9060.9060.4060.4060.40-
Dec 13, 202460.7060.7060.3060.3060.30-
Dec 12, 202460.3060.3060.0060.0060.00-
Dec 11, 202460.0060.3060.0060.1060.10-
Dec 10, 202461.2061.2060.8060.8060.80-
Dec 9, 202461.6061.6061.2061.2061.20-
Dec 6, 202462.0062.0061.8062.0062.00-
Dec 5, 202461.6061.7061.6061.7061.70-
Dec 4, 202461.3061.8061.3061.8061.80-
Dec 3, 202460.7061.1060.7061.1061.10-
Dec 2, 202461.2061.2060.6060.6060.60-
Nov 29, 202461.1061.1061.0061.0061.00-
Nov 28, 202461.3061.4061.3061.4061.40-
Nov 27, 202461.6061.6061.0061.0061.00-
Nov 26, 202461.3061.8061.2061.8061.80-
Nov 25, 202462.0062.4062.0062.2062.20-
Nov 22, 2024 1.437 Dividend
Nov 22, 202460.9061.3060.9061.3061.30-
Nov 21, 202462.7062.7061.9061.9060.46-
Nov 20, 202462.0062.7062.0062.7061.24-
Nov 19, 202462.0062.0061.6061.6060.17-
Nov 18, 202462.2062.2061.8061.8060.37-
Nov 15, 202461.8062.2061.8062.2060.76-
Nov 14, 202461.8062.2061.6062.2060.76-
Nov 13, 202462.2062.2061.6061.8060.37-
Nov 12, 202461.2062.0061.1062.0060.56-
Nov 11, 202461.2061.5061.2061.5060.07-
Nov 8, 202461.1061.4061.0061.0059.58-
Nov 7, 202460.8061.2060.8061.2059.78-
Nov 6, 202461.9061.9061.3061.3059.88-
Nov 5, 202461.8061.9061.8061.8060.37-
Nov 4, 202462.5062.5062.2062.2060.76-
Nov 1, 202461.7062.3061.7062.2060.76-
Oct 31, 202461.4061.4061.2061.3059.88-
Oct 30, 202462.3062.3061.5061.5060.07-
Oct 29, 202462.5062.5062.1062.1060.66-
Oct 28, 202462.7062.7062.2062.4060.95-
Oct 25, 202461.4062.4061.4062.4060.95-
Oct 24, 202461.9062.0061.6062.0060.56-
Oct 23, 202459.9060.0059.8059.8058.41-
Oct 22, 202459.4059.4059.0059.1057.73-
Oct 21, 202459.9059.9059.8059.9058.51-
Oct 18, 202459.9060.0059.9060.0058.61-
Oct 17, 202460.0060.4060.0060.3058.90-
Oct 16, 202459.7059.9059.6059.7058.31-
Oct 15, 202459.8059.9059.7059.7058.31-
Oct 14, 202459.4059.7059.3059.4058.02-
Oct 11, 202460.3060.3059.8059.9058.5130
Oct 10, 202460.5060.5060.0060.0058.61-
Oct 9, 202461.6061.6060.6060.6059.19-
Oct 8, 202462.5062.5062.5062.5061.05-
Oct 7, 202462.6062.7062.6062.7061.24-
Oct 4, 202462.6062.7062.4062.4060.95-
Oct 3, 202461.8062.2061.5062.2060.76-
Oct 2, 202462.8062.8062.3062.3060.85-
Oct 1, 202463.3063.4063.3063.4061.93-
Sep 30, 202463.6063.6063.4063.6062.12-
Sep 27, 202463.9063.9063.3063.3061.83-
Sep 26, 202463.2063.9063.2063.9062.42-
Sep 25, 202463.1063.3063.0063.0061.54-
Sep 24, 202463.8063.8062.7063.0061.54-
Sep 23, 202462.9063.4062.9063.4061.93-
Sep 20, 202463.2063.2063.0063.0061.54-
Sep 19, 202462.7063.4062.7063.4061.93-
Sep 18, 202462.3062.7062.2062.7061.24-
Sep 17, 202462.6062.7062.5062.5061.05-
Sep 16, 202461.2062.3061.2062.3060.85-
Sep 13, 202462.0062.0061.7061.8060.37-
Sep 12, 202462.1062.1061.4061.7060.27-
Sep 11, 202462.2062.2061.7061.8060.37-
Sep 10, 202462.3062.9062.3062.7061.24-
Sep 9, 202461.5062.0061.5062.0060.56-
Sep 6, 202460.7060.8060.5060.8059.39-
Sep 5, 202460.3060.5060.2060.4059.00-
Sep 4, 202459.9060.3059.9060.2058.80-
Sep 3, 202460.9060.9060.3060.3058.90-
Sep 2, 202460.9061.0060.8061.0059.58-
Aug 30, 202460.8061.3060.8061.1059.68-
Aug 29, 202460.8061.0060.8060.8059.39-
Aug 28, 202461.0061.2060.8060.8059.39-
Aug 27, 202460.9061.0060.8061.0059.58-
Aug 26, 202461.5061.5060.7060.7059.29-
Aug 23, 202461.0061.6060.8061.6060.17-
Aug 22, 202461.2061.2060.8060.8059.39-
Aug 21, 202461.0061.1060.9060.9059.49-
Aug 20, 202461.4061.4061.2061.3059.88-
Aug 19, 202461.1061.3061.1061.2059.78-
Aug 16, 202460.8061.3060.8061.3059.88-
Aug 15, 202460.5061.2060.4061.2059.78-
Aug 14, 202460.5060.5060.3060.5059.10-
Aug 13, 202460.9060.9060.3060.4059.00-
Aug 12, 202460.9060.9060.5060.5059.10-
Aug 9, 202460.5060.9060.5060.5059.10-
Aug 8, 202460.8060.9060.8060.8059.39-
Aug 7, 202460.3060.6060.3060.4059.00-
Aug 6, 202460.1060.2059.9059.9058.51-
Aug 5, 202460.2060.6059.7059.8058.41-
Aug 2, 202460.3061.2060.1060.9059.49-
Aug 1, 202461.6061.6060.2060.7059.29-
Jul 31, 202460.2061.5060.2061.5060.07-
Jul 30, 202459.4059.4059.2059.4058.02-
Jul 29, 202459.1059.4059.0059.0057.63-
Jul 26, 202459.3059.3058.8059.3057.92-
Jul 25, 202458.7058.7058.6058.6057.24-
Jul 24, 202460.3060.3059.3059.3057.92-
Jul 23, 202460.8061.0060.2060.2058.80-
Jul 22, 202459.7061.0059.7061.0059.58-
Jul 19, 202459.8060.1059.8060.0058.61-
Jul 18, 202459.6060.0059.6060.0058.61-
Jul 17, 202459.5059.5059.0059.5058.12-
Jul 16, 202459.4059.5059.4059.4058.02-
Jul 15, 202459.9059.9059.5059.5058.12-
Jul 12, 202459.7059.7059.4059.5058.12-
Jul 11, 202459.7059.9059.6059.9058.51-
Jul 10, 202459.9059.9059.6059.6058.22-
Jul 9, 202461.4061.4059.8059.8058.41-
Jul 8, 202461.3061.4061.2061.3059.88-
Jul 5, 202460.9061.7060.9061.7060.27-
Jul 4, 202460.7060.7060.7060.7059.29-
Jul 3, 202461.0061.0061.0061.0059.58-
Jul 2, 202462.1062.1062.1062.1060.66-
Jul 1, 202462.1062.1062.1062.1060.66-
Jun 28, 202462.0062.0062.0062.0060.56-
Jun 27, 202461.5061.5061.5061.5060.07-
Jun 26, 202462.0062.0062.0062.0060.56-
Jun 25, 202461.7061.7061.7061.7060.27-
Jun 24, 202461.0061.0061.0061.0059.58-
Jun 21, 202460.7060.7060.7060.7059.29-
Jun 20, 202460.7060.7060.7060.7059.29-
Jun 19, 202461.3061.3061.3061.3059.88-
Jun 18, 202461.8061.8061.8061.8060.37-
Jun 17, 202461.4061.4061.4061.4059.97-
Jun 14, 202460.5060.5060.5060.5059.10-
Jun 13, 202461.0061.0061.0061.0059.58-
Jun 12, 202460.5060.5060.5060.5059.10-
Jun 11, 202460.7060.7060.7060.7059.29-
Jun 10, 202460.3060.3060.3060.3058.90-
Jun 7, 202460.1060.1060.1060.1058.70-
Jun 6, 202459.8059.8059.8059.8058.41-
Jun 5, 202459.4059.4059.4059.4058.02-
Jun 4, 202459.8059.8059.8059.8058.41-
Jun 3, 202460.3060.3060.3060.3058.90-
May 31, 202459.5059.5059.5059.5058.12-
May 30, 202459.3059.3059.3059.3057.92-
May 29, 202461.7061.7061.7061.7060.27-
May 28, 2024 1.596 Dividend
May 28, 202461.7061.7061.7061.7060.27-
May 27, 202463.5063.5063.5063.5060.47-
May 24, 202462.8062.8062.8062.8059.80-
May 23, 202462.2062.2062.2062.2059.23-
May 22, 202462.8062.8062.8062.8059.80-
May 21, 202462.7062.7062.7062.7059.71-
May 20, 202462.7062.7062.7062.7059.71-
May 17, 202462.0062.0062.0062.0059.04-
May 16, 202461.7061.7061.7061.7058.75-
May 15, 202461.2061.2061.2061.2058.28-
May 14, 202461.3061.3061.3061.3058.37-
May 13, 202461.0061.0061.0061.0058.09-
May 10, 202461.2061.2061.2061.2058.28-
May 9, 202460.9060.9060.9060.9057.99-
May 8, 202460.3060.3060.3060.3057.42-
May 7, 202459.9059.9059.9059.9057.04-
May 6, 202460.1060.1060.1060.1057.23-
Waiting for permission
Allow microphone access to enable voice search

Try again.