Advertisement
U.S. Markets closed
S&P Futures
5,743.00 +4.50 (+0.08%) Dow Futures
41,960.00 +13.00 (+0.03%) Nasdaq Futures
20,074.00 +52.25 (+0.26%) Russell 2000 Futures
2,204.50 -4.10 (-0.19%) Crude Oil
70.63 +1.37 (+1.98%) Gold
2,755.50 +6.20 (+0.23%)
Viscofan, S.A. (VIS.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 03:30PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 62.30 | 62.30 | 61.50 | 61.50 | 61.50 | - |
| Oct 29, 2024 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | - |
| Oct 28, 2024 | 62.70 | 62.70 | 62.20 | 62.40 | 62.40 | - |
| Oct 25, 2024 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | - |
| Oct 24, 2024 | 61.90 | 62.00 | 61.60 | 62.00 | 62.00 | - |
| Oct 23, 2024 | 59.90 | 60.00 | 59.80 | 59.80 | 59.80 | - |
| Oct 22, 2024 | 59.40 | 59.40 | 59.00 | 59.10 | 59.10 | - |
| Oct 21, 2024 | 59.90 | 59.90 | 59.80 | 59.90 | 59.90 | - |
| Oct 18, 2024 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - |
| Oct 17, 2024 | 60.00 | 60.40 | 60.00 | 60.30 | 60.30 | - |
| Oct 16, 2024 | 59.70 | 59.90 | 59.60 | 59.70 | 59.70 | - |
| Oct 15, 2024 | 59.80 | 59.90 | 59.70 | 59.70 | 59.70 | - |
| Oct 14, 2024 | 59.40 | 59.70 | 59.30 | 59.40 | 59.40 | - |
| Oct 11, 2024 | 60.30 | 60.30 | 59.80 | 59.90 | 59.90 | 30 |
| Oct 10, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - |
| Oct 09, 2024 | 61.60 | 61.60 | 60.60 | 60.60 | 60.60 | - |
| Oct 08, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 07, 2024 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | - |
| Oct 04, 2024 | 62.60 | 62.70 | 62.40 | 62.40 | 62.40 | - |
| Oct 03, 2024 | 61.80 | 62.20 | 61.50 | 62.20 | 62.20 | - |
| Oct 02, 2024 | 62.80 | 62.80 | 62.30 | 62.30 | 62.30 | - |
| Oct 01, 2024 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | - |
| Sep 30, 2024 | 63.60 | 63.60 | 63.40 | 63.60 | 63.60 | - |
| Sep 27, 2024 | 63.90 | 63.90 | 63.30 | 63.30 | 63.30 | - |
| Sep 26, 2024 | 63.20 | 63.90 | 63.20 | 63.90 | 63.90 | - |
| Sep 25, 2024 | 63.10 | 63.30 | 63.00 | 63.00 | 63.00 | - |
| Sep 24, 2024 | 63.80 | 63.80 | 62.70 | 63.00 | 63.00 | - |
| Sep 23, 2024 | 62.90 | 63.40 | 62.90 | 63.40 | 63.40 | - |
| Sep 20, 2024 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | - |
| Sep 19, 2024 | 62.70 | 63.40 | 62.70 | 63.40 | 63.40 | - |
| Sep 18, 2024 | 62.30 | 62.70 | 62.20 | 62.70 | 62.70 | - |
| Sep 17, 2024 | 62.60 | 62.70 | 62.50 | 62.50 | 62.50 | - |
| Sep 16, 2024 | 61.20 | 62.30 | 61.20 | 62.30 | 62.30 | - |
| Sep 13, 2024 | 62.00 | 62.00 | 61.70 | 61.80 | 61.80 | - |
| Sep 12, 2024 | 62.10 | 62.10 | 61.40 | 61.70 | 61.70 | - |
| Sep 11, 2024 | 62.20 | 62.20 | 61.70 | 61.80 | 61.80 | - |
| Sep 10, 2024 | 62.30 | 62.90 | 62.30 | 62.70 | 62.70 | - |
| Sep 09, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
| Sep 06, 2024 | 60.70 | 60.80 | 60.50 | 60.80 | 60.80 | - |
| Sep 05, 2024 | 60.30 | 60.50 | 60.20 | 60.40 | 60.40 | - |
| Sep 04, 2024 | 59.90 | 60.30 | 59.90 | 60.20 | 60.20 | - |
| Sep 03, 2024 | 60.90 | 60.90 | 60.30 | 60.30 | 60.30 | - |
| Sep 02, 2024 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - |
| Aug 30, 2024 | 60.80 | 61.30 | 60.80 | 61.10 | 61.10 | - |
| Aug 29, 2024 | 60.80 | 61.00 | 60.80 | 60.80 | 60.80 | - |
| Aug 28, 2024 | 61.00 | 61.20 | 60.80 | 60.80 | 60.80 | - |
| Aug 27, 2024 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - |
| Aug 26, 2024 | 61.50 | 61.50 | 60.70 | 60.70 | 60.70 | - |
| Aug 23, 2024 | 61.00 | 61.60 | 60.80 | 61.60 | 61.60 | - |
| Aug 22, 2024 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | - |
| Aug 21, 2024 | 61.00 | 61.10 | 60.90 | 60.90 | 60.90 | - |
| Aug 20, 2024 | 61.40 | 61.40 | 61.20 | 61.30 | 61.30 | - |
| Aug 19, 2024 | 61.10 | 61.30 | 61.10 | 61.20 | 61.20 | - |
| Aug 16, 2024 | 60.80 | 61.30 | 60.80 | 61.30 | 61.30 | - |
| Aug 15, 2024 | 60.50 | 61.20 | 60.40 | 61.20 | 61.20 | - |
| Aug 14, 2024 | 60.50 | 60.50 | 60.30 | 60.50 | 60.50 | - |
| Aug 13, 2024 | 60.90 | 60.90 | 60.30 | 60.40 | 60.40 | - |
| Aug 12, 2024 | 60.90 | 60.90 | 60.50 | 60.50 | 60.50 | - |
| Aug 09, 2024 | 60.50 | 60.90 | 60.50 | 60.50 | 60.50 | - |
| Aug 08, 2024 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | - |
| Aug 07, 2024 | 60.30 | 60.60 | 60.30 | 60.40 | 60.40 | - |
| Aug 06, 2024 | 60.10 | 60.20 | 59.90 | 59.90 | 59.90 | - |
| Aug 05, 2024 | 60.20 | 60.60 | 59.70 | 59.80 | 59.80 | - |
| Aug 02, 2024 | 60.30 | 61.20 | 60.10 | 60.90 | 60.90 | - |
| Aug 01, 2024 | 61.60 | 61.60 | 60.20 | 60.70 | 60.70 | - |
| Jul 31, 2024 | 60.20 | 61.50 | 60.20 | 61.50 | 61.50 | - |
| Jul 30, 2024 | 59.40 | 59.40 | 59.20 | 59.40 | 59.40 | - |
| Jul 29, 2024 | 59.10 | 59.40 | 59.00 | 59.00 | 59.00 | - |
| Jul 26, 2024 | 59.30 | 59.30 | 58.80 | 59.30 | 59.30 | - |
| Jul 25, 2024 | 58.70 | 58.70 | 58.60 | 58.60 | 58.60 | - |
| Jul 24, 2024 | 60.30 | 60.30 | 59.30 | 59.30 | 59.30 | - |
| Jul 23, 2024 | 60.80 | 61.00 | 60.20 | 60.20 | 60.20 | - |
| Jul 22, 2024 | 59.70 | 61.00 | 59.70 | 61.00 | 61.00 | - |
| Jul 19, 2024 | 59.80 | 60.10 | 59.80 | 60.00 | 60.00 | - |
| Jul 18, 2024 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | - |
| Jul 17, 2024 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | - |
| Jul 16, 2024 | 59.40 | 59.50 | 59.40 | 59.40 | 59.40 | - |
| Jul 15, 2024 | 59.90 | 59.90 | 59.50 | 59.50 | 59.50 | - |
| Jul 12, 2024 | 59.70 | 59.70 | 59.40 | 59.50 | 59.50 | - |
| Jul 11, 2024 | 59.70 | 59.90 | 59.60 | 59.90 | 59.90 | - |
| Jul 10, 2024 | 59.90 | 59.90 | 59.60 | 59.60 | 59.60 | - |
| Jul 09, 2024 | 61.40 | 61.40 | 59.80 | 59.80 | 59.80 | - |
| Jul 08, 2024 | 61.30 | 61.40 | 61.20 | 61.30 | 61.30 | - |
| Jul 05, 2024 | 60.90 | 61.70 | 60.90 | 61.70 | 61.70 | - |
| Jul 04, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Jul 03, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 02, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jul 01, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jun 28, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jun 27, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jun 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jun 25, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Jun 24, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jun 21, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Jun 20, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Jun 19, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Jun 18, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Jun 17, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.