MCE - Delayed Quote
EUR
Viscofan, S.A. (VIS.MC)
54.10
+0.10
(+0.19%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.40
54.60
54.00
54.10
54.10
59,347
Oct 29, 2026
54.10
54.40
53.90
54.00
54.00
48,743
Oct 28, 2026
53.90
54.40
53.60
53.90
53.90
58,044
Oct 27, 2026
54.60
54.70
54.00
54.00
54.00
62,332
Oct 26, 2026
55.00
55.10
54.20
54.30
54.30
76,220
Oct 23, 2026
54.50
55.90
54.20
55.20
55.20
70,002
Oct 22, 2026
53.80
54.50
53.80
54.30
54.30
41,157
Oct 21, 2026
53.80
54.50
53.60
53.70
53.70
98,446
Oct 20, 2026
54.20
54.40
53.70
54.10
54.10
63,721
Oct 19, 2026
53.80
54.40
53.70
54.30
54.30
50,766
Oct 16, 2026
53.40
54.50
53.40
54.00
54.00
65,402
Oct 15, 2026
54.30
54.60
53.20
53.50
53.50
101,296
Oct 14, 2026
53.10
54.80
53.10
53.80
53.80
72,776
Oct 13, 2026
53.80
54.20
53.10
53.10
53.10
87,354
Oct 12, 2026
53.90
54.00
53.60
53.80
53.80
34,270
Oct 9, 2026
54.50
54.50
53.40
53.60
53.60
52,486
Oct 8, 2026
53.90
54.40
53.70
54.40
54.40
76,410
Oct 7, 2026
53.50
54.00
53.40
54.00
54.00
56,764
Oct 6, 2026
53.20
53.60
53.00
53.60
53.60
90,494
Oct 5, 2026
53.50
53.60
52.90
52.90
52.90
63,017
Oct 2, 2026
53.60
54.00
53.10
53.10
53.10
65,915
Oct 1, 2026
53.20
54.20
53.10
53.70
53.70
76,278
Sep 30, 2026
53.90
54.30
53.20
53.20
53.20
117,673
Sep 29, 2026
53.80
54.20
53.60
53.80
53.80
53,109
Sep 28, 2026
53.80
54.50
53.70
53.70
53.70
114,284
Sep 25, 2026
54.10
54.50
53.70
53.70
53.70
84,832
Sep 24, 2026
54.20
54.70
54.10
54.20
54.20
44,058
Sep 23, 2026
54.80
54.80
53.90
54.20
54.20
70,278
Sep 22, 2026
54.80
55.10
54.50
55.00
55.00
95,348
Sep 21, 2026
54.50
54.80
54.30
54.70
54.70
58,954
Sep 18, 2026
54.50
54.50
53.90
54.20
54.20
569,650
Sep 17, 2026
54.50
54.70
54.20
54.70
54.70
74,928
Sep 16, 2026
54.90
55.00
54.30
54.50
54.50
78,989
Sep 15, 2026
54.50
55.00
54.00
54.90
54.90
75,522
Sep 14, 2026
54.00
54.90
53.80
54.70
54.70
68,153
Sep 11, 2026
55.30
55.40
53.70
54.00
54.00
128,977
Sep 10, 2026
56.10
56.40
55.40
55.40
55.40
70,383
Sep 9, 2026
56.60
56.70
56.10
56.20
56.20
82,760
Sep 8, 2026
56.40
56.80
56.40
56.70
56.70
32,951
Sep 7, 2026
56.40
56.70
56.40
56.40
56.40
44,852
Sep 4, 2026
56.50
57.00
56.50
56.90
56.90
42,654
Sep 3, 2026
57.50
57.50
56.60
56.70
56.70
32,438
Sep 2, 2026
57.80
57.80
57.00
57.30
57.30
58,855
Sep 1, 2026
57.30
57.60
57.10
57.60
57.60
43,760
Aug 31, 2026
57.00
57.40
57.00
57.30
57.30
63,295
Aug 28, 2026
57.10
57.40
56.90
57.10
57.10
47,182
Aug 27, 2026
57.10
57.20
56.80
57.10
57.10
35,608
Aug 26, 2026
57.10
57.50
57.10
57.20
57.20
33,014
Aug 25, 2026
57.50
57.60
57.20
57.20
57.20
46,757
Aug 24, 2026
57.40
57.50
57.10
57.50
57.50
30,766
Aug 21, 2026
57.00
57.30
56.80
57.10
57.10
33,928
Aug 20, 2026
56.40
56.90
56.40
56.90
56.90
36,428
Aug 19, 2026
56.40
56.60
56.20
56.60
56.60
52,874
Aug 18, 2026
56.00
56.70
56.00
56.50
56.50
38,372
Aug 17, 2026
56.70
56.70
55.90
56.00
56.00
61,310
Aug 14, 2026
56.60
56.80
56.20
56.70
56.70
41,838
Aug 13, 2026
56.90
57.20
56.50
56.60
56.60
53,263
Aug 12, 2026
56.90
57.20
56.80
56.90
56.90
58,417
Aug 11, 2026
57.20
57.70
56.90
56.90
56.90
53,676
Aug 10, 2026
57.60
57.70
57.10
57.20
57.20
51,403
Aug 7, 2026
57.00
57.50
56.70
57.40
57.40
47,979
Aug 6, 2026
57.00
57.30
56.70
56.70
56.70
70,630
Aug 5, 2026
56.70
57.50
56.60
56.60
56.60
78,388
Aug 4, 2026
57.10
57.50
56.80
56.80
56.80
95,402
Aug 3, 2026
57.30
57.60
57.20
57.30
57.30
61,278
Jul 31, 2026
57.50
57.60
56.90
57.40
57.40
106,367
Jul 30, 2026
57.00
58.70
56.80
57.70
57.70
162,257
Jul 29, 2026
55.80
56.90
55.70
56.30
56.30
83,189
Jul 28, 2026
55.70
56.60
55.60
56.20
56.20
87,027
Jul 27, 2026
55.50
55.80
54.30
55.60
55.60
173,478
Jul 24, 2026
55.90
56.30
55.60
55.70
55.70
109,842
Jul 23, 2026
56.30
56.50
55.90
55.90
55.90
80,092
Jul 22, 2026
56.10
56.70
55.90
56.30
56.30
91,064
Jul 21, 2026
55.60
56.10
55.40
55.90
55.90
95,219
Jul 20, 2026
55.70
56.40
55.70
55.70
55.70
78,920
Jul 17, 2026
56.10
56.50
55.80
56.20
56.20
113,177
Jul 16, 2026
55.00
56.30
54.90
56.10
56.10
89,554
Jul 15, 2026
55.00
55.10
54.20
55.00
55.00
107,872
Jul 14, 2026
54.50
55.10
54.30
55.00
55.00
104,850
Jul 13, 2026
55.20
55.70
54.90
55.20
55.20
105,862
Jul 10, 2026
56.90
57.00
55.10
55.10
55.10
206,183
Jul 9, 2026
57.60
57.60
56.80
57.00
57.00
91,697
Jul 8, 2026
58.00
58.10
57.20
57.20
57.20
103,616
Jul 7, 2026
57.80
58.40
57.60
57.70
57.70
145,531
Jul 6, 2026
58.70
58.80
57.40
57.50
57.50
92,191
Jul 3, 2026
58.90
59.00
57.80
58.70
58.70
84,859
Jul 2, 2026
58.30
58.90
58.10
58.90
58.90
83,360
Jul 1, 2026
58.20
58.60
57.90
58.40
58.40
120,346
Jun 30, 2026
58.40
58.60
58.10
58.40
58.40
99,054
Jun 29, 2026
58.60
58.90
58.40
58.50
58.50
59,081
Jun 26, 2026
58.10
58.80
58.10
58.60
58.60
82,057
Jun 25, 2026
58.80
58.80
58.10
58.10
58.10
79,972
Jun 24, 2026
57.80
58.80
57.70
58.80
58.80
72,267
Jun 23, 2026
57.80
58.10
57.70
58.00
58.00
57,619
Jun 22, 2026
57.20
57.90
57.00
57.90
57.90
66,472
Jun 19, 2026
57.70
57.80
57.20
57.40
57.40
118,473
Jun 18, 2026
57.50
57.70
57.20
57.40
57.40
108,436
Jun 17, 2026
58.10
58.30
57.00
57.40
57.40
212,519
Jun 16, 2026
58.60
58.70
58.30
58.30
58.30
97,660
Jun 15, 2026
59.00
59.00
58.60
58.60
58.60
64,814
Jun 12, 2026
59.00
59.00
58.40
59.00
59.00
65,854
Jun 11, 2026
58.80
59.20
58.60
58.80
58.80
89,417
Jun 10, 2026
58.40
59.10
58.20
59.10
59.10
74,237
Jun 9, 2026
58.10
58.40
57.80
58.00
58.00
116,675
Jun 8, 2026
57.50
58.40
57.50
57.90
57.90
91,530
Jun 5, 2026
57.40
57.80
57.40
57.50
57.50
64,923
Jun 4, 2026
57.20
57.80
57.10
57.10
57.10
88,671
Jun 3, 2026
1.799
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
56.40
57.20
56.40
57.20
57.20
103,926
Jun 2, 2026
58.70
58.80
58.00
58.20
56.40
125,722
Jun 1, 2026
59.30
59.50
58.50
58.70
56.89
109,772
May 29, 2026
59.30
60.10
59.20
59.40
57.56
183,724
May 28, 2026
59.60
59.60
58.90
59.00
57.18
112,207
May 27, 2026
59.00
59.90
59.00
59.60
57.76
58,217
May 26, 2026
59.60
59.80
58.70
58.70
56.89
183,543
May 25, 2026
59.50
59.70
59.20
59.70
57.85
40,455
May 22, 2026
59.00
59.40
58.50
59.20
57.37
81,886
May 21, 2026
58.60
59.00
58.50
58.80
56.98
46,605
May 20, 2026
58.80
58.90
58.50
58.70
56.89
48,296
May 19, 2026
58.80
59.50
58.20
58.90
57.08
99,268
May 18, 2026
58.10
59.00
57.90
58.60
56.79
101,265
May 15, 2026
58.20
58.40
58.10
58.10
56.30
178,395
May 14, 2026
58.00
59.00
58.00
58.60
56.79
252,774
May 13, 2026
58.30
58.80
57.70
57.80
56.01
126,002
May 12, 2026
58.40
58.60
58.10
58.20
56.40
94,579
May 11, 2026
59.60
59.60
58.40
58.40
56.59
115,060
May 8, 2026
59.90
60.00
59.50
59.60
57.76
86,733
May 7, 2026
60.50
60.70
59.70
59.70
57.85
80,453
May 6, 2026
60.30
60.80
60.30
60.70
58.82
76,657
May 5, 2026
60.10
60.40
60.10
60.10
58.24
62,892
May 4, 2026
60.10
60.30
59.80
59.90
58.05
71,163
Apr 30, 2026
59.60
60.20
59.50
60.00
58.15
78,990
Apr 29, 2026
59.70
60.20
59.20
60.00
58.15
58,346
Apr 28, 2026
59.00
59.70
59.00
59.70
57.85
85,659
Apr 27, 2026
58.90
59.50
58.70
59.10
57.27
92,496
Apr 24, 2026
59.00
59.30
58.40
58.80
56.98
112,216
Apr 23, 2026
59.00
59.50
58.90
59.00
57.18
54,260
Apr 22, 2026
58.90
59.30
58.60
58.80
56.98
74,745
Apr 21, 2026
58.70
59.30
58.50
58.70
56.89
89,795
Apr 20, 2026
58.40
59.00
58.20
58.90
57.08
85,796
Apr 17, 2026
58.10
58.20
57.80
58.10
56.30
69,838
Apr 16, 2026
56.90
58.50
56.00
58.00
56.21
153,133
Apr 15, 2026
60.40
60.50
58.80
58.80
56.98
132,472
Apr 14, 2026
60.50
60.90
60.30
60.40
58.53
71,401
Apr 13, 2026
62.00
62.00
60.50
60.50
58.63
94,640
Apr 10, 2026
61.70
62.30
61.30
62.10
60.18
95,570
Apr 9, 2026
62.00
62.10
61.60
61.90
59.99
81,933
Apr 8, 2026
62.00
62.00
60.60
62.00
60.08
194,589
Apr 7, 2026
60.70
61.80
60.60
61.10
59.21
110,221
Apr 2, 2026
60.30
60.80
60.20
60.70
58.82
100,525
Apr 1, 2026
60.60
60.60
59.90
60.30
58.44
67,580
Mar 31, 2026
60.00
60.70
60.00
60.20
58.34
148,870
Mar 30, 2026
58.50
59.90
58.40
59.80
57.95
109,083
Mar 27, 2026
58.50
58.90
58.20
58.30
56.50
54,923
Mar 26, 2026
57.70
58.60
57.60
58.20
56.40
83,012
Mar 25, 2026
57.10
57.80
57.10
57.70
55.92
79,386
Mar 24, 2026
57.10
57.30
56.80
57.10
55.33
55,388
Mar 23, 2026
56.80
57.60
55.90
56.80
55.04
115,003
Mar 20, 2026
58.10
58.40
57.10
57.40
55.63
205,263
Mar 19, 2026
58.60
58.60
57.80
58.00
56.21
96,865
Mar 18, 2026
59.10
59.20
58.70
58.80
56.98
85,368
Mar 17, 2026
59.00
59.40
58.70
59.10
57.27
55,132
Mar 16, 2026
58.90
59.50
58.70
59.10
57.27
81,223
Mar 13, 2026
58.80
59.00
58.20
58.50
56.69
73,586
Mar 12, 2026
58.40
58.90
58.30
58.80
56.98
61,062
Mar 11, 2026
58.80
59.10
58.50
58.50
56.69
89,631
Mar 10, 2026
59.40
59.40
58.80
58.90
57.08
107,294
Mar 9, 2026
58.50
59.70
58.00
59.10
57.27
106,165
Mar 6, 2026
60.00
60.40
59.20
59.50
57.66
113,655
Mar 5, 2026
60.00
60.40
59.30
59.60
57.76
199,933
Mar 4, 2026
58.00
60.00
57.80
59.60
57.76
174,189
Mar 3, 2026
58.10
58.60
56.60
56.60
54.85
264,592
Mar 2, 2026
57.10
58.90
57.10
58.60
56.79
145,783
Feb 27, 2026
59.20
59.80
57.00
59.30
57.47
161,656
Feb 26, 2026
58.60
59.00
58.30
58.70
56.89
42,835
Feb 25, 2026
59.00
59.00
58.40
58.60
56.79
86,489
Feb 24, 2026
58.60
59.20
58.10
58.90
57.08
133,395
Feb 23, 2026
58.00
58.50
57.60
58.40
56.59
71,768
Feb 20, 2026
57.80
58.10
57.50
58.10
56.30
65,415
Feb 19, 2026
58.20
58.50
57.70
57.90
56.11
84,907
Feb 18, 2026
58.30
58.50
58.00
58.20
56.40
79,363
Feb 17, 2026
57.90
58.60
57.70
58.20
56.40
159,684
Feb 16, 2026
57.40
57.60
56.90
57.60
55.82
73,581
Feb 13, 2026
56.90
57.40
56.80
57.30
55.53
78,429
Feb 12, 2026
56.30
56.90
56.10
56.90
55.14
55,074
Feb 11, 2026
56.70
56.70
56.10
56.30
54.56
55,417
Feb 10, 2026
56.00
56.70
56.00
56.70
54.95
73,539
Feb 9, 2026
55.80
56.20
55.20
56.20
54.46
69,035
Feb 6, 2026
55.70
56.00
54.80
55.70
53.98
79,929
Feb 5, 2026
56.40
56.40
55.50
55.90
54.17
73,675
Feb 4, 2026
55.60
56.50
55.60
56.30
54.56
94,841
Feb 3, 2026
55.70
55.90
55.30
55.70
53.98
58,092
Feb 2, 2026
56.40
56.40
55.00
55.50
53.78
104,059
Jan 30, 2026
56.00
56.60
55.70
56.40
54.66
65,360
Jan 29, 2026
55.90
56.40
55.60
56.10
54.37
55,532
Jan 28, 2026
56.10
56.40
55.60
56.00
54.27
78,596
Jan 27, 2026
56.70
56.80
56.20
56.50
54.75
66,798
Jan 26, 2026
56.10
57.00
56.00
56.70
54.95
70,068
Jan 23, 2026
56.00
56.30
55.60
56.00
54.27
39,201
Jan 22, 2026
55.70
56.30
55.70
56.10
54.37
68,127
Jan 21, 2026
55.30
55.70
55.20
55.40
53.69
54,033
Jan 20, 2026
55.60
55.70
55.10
55.30
53.59
45,242
Jan 19, 2026
55.50
56.00
54.90
55.70
53.98
55,343
Jan 16, 2026
55.70
55.90
55.30
55.50
53.78
64,690
Jan 15, 2026
55.40
55.80
55.20
55.60
53.88
48,440
Jan 14, 2026
54.80
56.00
54.50
55.30
53.59
77,754
Jan 13, 2026
54.80
54.90
54.40
54.80
53.11
65,356
Jan 12, 2026
55.00
55.20
54.20
54.60
52.91
87,591
Jan 9, 2026
54.50
55.00
53.90
54.90
53.20
74,945
Jan 8, 2026
53.90
54.50
53.60
54.40
52.72
97,273
Jan 7, 2026
54.00
54.30
53.60
53.90
52.23
53,297
Jan 6, 2026
54.00
54.40
53.80
53.90
52.23
41,042
Jan 5, 2026
53.90
54.10
53.50
53.90
52.23
78,412
Jan 2, 2026
53.50
53.90
53.50
53.80
52.14
64,402
Dec 31, 2025
53.50
53.70
53.40
53.40
51.75
25,744
Dec 30, 2025
53.40
53.80
53.20
53.50
51.85
53,932
Dec 29, 2025
53.20
53.60
53.00
53.40
51.75
49,150
Dec 24, 2025
53.10
53.60
53.10
53.30
51.65
13,348
Dec 23, 2025
53.70
53.80
53.10
53.20
51.56
79,518
Dec 22, 2025
53.10
53.90
53.10
53.50
51.85
54,389
Dec 19, 2025
53.40
53.70
53.30
53.40
51.75
99,413
Dec 18, 2025
53.30
53.70
53.10
53.50
51.85
81,134
Dec 17, 2025
53.00
53.20
52.70
53.10
51.46
108,754
Dec 16, 2025
52.80
53.20
52.60
53.00
51.36
50,768
Dec 15, 2025
52.70
53.10
52.40
52.60
50.97
75,767
Dec 12, 2025
52.20
52.80
52.20
52.40
50.78
85,208
Dec 11, 2025
52.20
52.70
52.10
52.40
50.78
92,503
Dec 10, 2025
52.20
52.30
52.10
52.20
50.59
66,658
Dec 9, 2025
52.50
53.00
52.30
52.40
50.78
70,275
Dec 8, 2025
52.90
53.00
52.40
52.50
50.88
60,160
Dec 5, 2025
52.30
52.90
52.30
52.80
51.17
48,982
Dec 4, 2025
52.60
52.90
52.30
52.50
50.88
60,605
Dec 3, 2025
52.90
53.20
52.40
53.00
51.36
81,891
Dec 2, 2025
53.40
53.50
52.90
53.00
51.36
55,649
Dec 1, 2025
53.70
53.90
53.20
53.40
51.75
86,333
Nov 28, 2025
53.60
53.60
53.30
53.60
51.94
103,201
Nov 27, 2025
53.30
53.60
53.00
53.40
51.75
53,749
Nov 26, 2025
52.90
53.50
52.70
53.40
51.75
97,916
Nov 25, 2025
51.90
53.90
51.50
53.00
51.36
179,025
Nov 24, 2025
52.40
52.40
51.20
51.60
50.01
164,931
Nov 21, 2025
51.80
52.60
51.70
52.30
50.68
135,997
Nov 20, 2025
1.483
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
51.90
52.30
51.50
51.80
50.20
165,600
Nov 19, 2025
53.00
53.30
52.90
53.00
49.92
80,955
Nov 18, 2025
52.70
53.20
52.50
53.00
49.92
166,936
Nov 17, 2025
53.20
53.60
52.80
52.80
49.74
91,973
Nov 14, 2025
53.80
53.90
52.90
52.90
49.83
114,216
Nov 13, 2025
53.70
54.00
53.30
53.80
50.68
105,472
Nov 12, 2025
53.90
53.90
53.30
53.60
50.49
85,996
Nov 11, 2025
53.30
53.60
53.00
53.40
50.30
83,044
Nov 10, 2025
53.40
53.60
53.10
53.20
50.11
54,803
Nov 7, 2025
53.60
53.70
53.10
53.30
50.21
56,761
Nov 6, 2025
53.30
53.50
53.00
53.40
50.30
69,344
Nov 5, 2025
53.70
53.90
53.30
53.30
50.21
87,202
Nov 4, 2025
53.60
53.90
53.40
53.60
50.49
77,548
Nov 3, 2025
53.90
54.30
53.60
53.70
50.58
86,080
Oct 31, 2025
54.20
54.30
53.80
53.90
50.77
134,458
Oct 30, 2025
54.00
54.50
53.80
54.10
50.96
89,558
