STOCKS HIGHER WITH INVESTORS ON WATCH FOR CUES

Amazon stock crosses US$2 trillion market cap

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed Price. Currency in EUR

Add to watchlist

61.60

-0.50

(-0.81%)

At close: 05:36PM CEST

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	62.00	62.30	61.30	61.60	61.60	35,846
Jun 25, 2024	61.40	62.30	61.30	62.10	62.10	40,090
Jun 24, 2024	61.70	62.10	61.10	61.60	61.60	28,926
Jun 21, 2024	60.30	61.70	60.30	61.40	61.40	74,024
Jun 20, 2024	60.50	61.50	60.40	61.20	61.20	39,113
Jun 19, 2024	61.80	61.80	60.20	60.70	60.70	47,466
Jun 18, 2024	61.70	61.80	60.10	60.30	60.30	32,128
Jun 17, 2024	61.20	62.10	60.80	61.70	61.70	31,021
Jun 14, 2024	60.10	61.20	60.10	61.00	61.00	41,377
Jun 13, 2024	61.00	61.10	60.00	60.50	60.50	25,053
Jun 12, 2024	60.50	61.80	60.40	60.80	60.80	22,301
Jun 11, 2024	61.00	61.00	60.20	60.20	60.20	39,142
Jun 10, 2024	60.50	60.90	60.10	60.70	60.70	39,075
Jun 07, 2024	60.60	60.90	59.70	60.70	60.70	44,311
Jun 06, 2024	59.80	60.50	59.60	60.50	60.50	26,387
Jun 05, 2024	59.60	59.90	59.20	59.90	59.90	32,424
Jun 04, 2024	59.60	59.70	59.20	59.50	59.50	34,151
Jun 03, 2024	60.60	60.60	59.40	59.70	59.70	32,146
May 31, 2024	59.10	60.30	58.90	60.10	60.10	59,790
May 30, 2024	60.00	60.20	59.10	59.70	59.70	35,885
May 29, 2024	60.00	60.00	59.10	59.10	59.10	43,911
May 28, 2024	61.70	61.70	59.80	59.80	59.80	57,103
May 28, 2024	1.596 Dividend
May 27, 2024	63.10	63.50	62.50	63.00	61.40	35,044
May 24, 2024	63.10	63.40	62.50	63.10	61.50	46,297
May 23, 2024	62.40	63.20	62.10	62.90	61.31	43,271
May 22, 2024	62.50	62.60	61.80	62.40	60.82	34,321
May 21, 2024	62.80	63.20	62.40	62.70	61.11	53,109
May 20, 2024	62.80	62.90	62.50	62.80	61.21	42,872
May 17, 2024	61.70	62.70	61.60	62.70	61.11	111,038
May 16, 2024	61.60	62.20	61.20	62.00	60.43	44,086
May 15, 2024	61.10	61.50	60.90	61.50	59.94	50,217
May 14, 2024	61.40	61.50	60.80	60.90	59.36	34,726
May 13, 2024	60.90	61.30	60.60	61.30	59.75	46,986
May 10, 2024	61.30	61.30	60.50	60.60	59.06	38,556
May 09, 2024	61.00	61.20	60.70	61.20	59.65	30,105
May 08, 2024	60.50	60.80	60.20	60.70	59.16	31,130
May 07, 2024	59.60	60.30	59.60	60.30	58.77	45,245
May 06, 2024	60.00	60.30	59.90	60.20	58.67	16,297
May 03, 2024	60.00	60.20	59.80	60.10	58.58	25,623
May 02, 2024	59.50	60.10	59.40	59.90	58.38	35,639
Apr 30, 2024	60.50	60.90	59.60	59.70	58.19	75,278
Apr 29, 2024	60.60	61.00	60.30	60.80	59.26	70,105
Apr 26, 2024	61.60	61.90	60.50	60.50	58.97	64,489
Apr 25, 2024	60.50	61.40	60.30	61.40	59.84	41,002
Apr 24, 2024	61.60	61.60	60.40	60.50	58.97	32,346
Apr 23, 2024	60.00	61.40	60.00	61.40	59.84	66,173
Apr 22, 2024	59.30	60.50	59.30	59.80	58.29	50,739
Apr 19, 2024	59.00	59.50	58.50	59.10	57.60	39,525
Apr 18, 2024	57.70	59.80	57.70	59.50	57.99	66,899
Apr 17, 2024	57.50	58.00	57.50	57.60	56.14	39,159
Apr 16, 2024	57.50	58.20	57.50	57.70	56.24	52,103
Apr 15, 2024	57.90	58.50	57.70	58.20	56.73	68,726
Apr 12, 2024	58.20	58.90	58.00	58.00	56.53	34,276
Apr 11, 2024	58.50	59.00	57.90	58.40	56.92	37,401
Apr 10, 2024	57.90	59.10	57.60	58.70	57.21	64,160
Apr 09, 2024	58.30	58.50	57.50	57.80	56.34	46,799
Apr 08, 2024	57.80	58.80	57.70	58.60	57.12	37,122
Apr 05, 2024	57.90	58.00	57.50	57.90	56.43	35,893
Apr 04, 2024	57.50	58.00	57.30	57.90	56.43	32,497
Apr 03, 2024	58.00	58.20	57.20	57.30	55.85	46,339
Apr 02, 2024	57.90	59.20	57.90	58.00	56.53	36,272
Mar 28, 2024	58.20	59.00	58.20	58.90	57.41	33,785
Mar 27, 2024	58.50	58.90	58.00	58.80	57.31	26,566
Mar 26, 2024	57.50	58.40	57.50	58.40	56.92	36,216
Mar 25, 2024	57.80	58.30	57.50	57.70	56.24	28,869
Mar 22, 2024	57.90	58.50	57.70	57.90	56.43	33,783
Mar 21, 2024	57.50	58.10	57.20	57.70	56.24	47,860
Mar 20, 2024	58.50	58.50	57.20	57.70	56.24	39,094
Mar 19, 2024	59.00	59.50	58.00	58.00	56.53	62,928
Mar 18, 2024	58.90	59.40	58.60	58.80	57.31	51,162
Mar 15, 2024	58.60	59.00	58.20	58.90	57.41	86,701
Mar 14, 2024	59.10	59.50	58.40	58.40	56.92	66,190
Mar 13, 2024	58.10	59.10	58.10	59.00	57.51	55,497
Mar 12, 2024	58.10	58.70	58.10	58.20	56.73	49,508
Mar 11, 2024	57.40	58.10	57.40	57.90	56.43	39,345
Mar 08, 2024	57.30	57.80	57.20	57.60	56.14	22,162
Mar 07, 2024	56.30	57.40	56.30	57.20	55.75	28,598
Mar 06, 2024	57.20	57.40	56.10	56.50	55.07	37,638
Mar 05, 2024	57.40	57.70	56.30	56.90	55.46	55,474
Mar 04, 2024	57.50	57.80	56.70	57.60	56.14	90,201
Mar 01, 2024	52.40	57.60	52.30	57.50	56.04	149,473
Feb 29, 2024	52.40	52.40	51.80	52.10	50.78	55,175
Feb 28, 2024	52.00	52.30	51.70	51.90	50.59	32,840
Feb 27, 2024	52.70	52.80	51.70	52.00	50.68	60,442
Feb 26, 2024	52.90	53.20	52.40	52.70	51.36	56,545
Feb 23, 2024	53.10	53.10	52.50	52.80	51.46	55,968
Feb 22, 2024	54.30	54.40	52.70	52.70	51.36	37,551
Feb 21, 2024	53.60	54.20	53.60	53.90	52.53	54,162
Feb 20, 2024	53.00	53.60	52.90	53.40	52.05	27,097
Feb 19, 2024	53.70	53.70	52.50	52.90	51.56	71,329
Feb 16, 2024	53.50	54.00	53.50	53.80	52.44	24,894
Feb 15, 2024	54.20	54.20	53.40	53.50	52.14	46,064
Feb 14, 2024	53.40	54.40	53.40	53.80	52.44	45,211
Feb 13, 2024	53.80	54.10	53.40	53.50	52.14	30,556
Feb 12, 2024	53.60	54.10	53.30	54.00	52.63	27,711
Feb 09, 2024	54.40	54.50	53.40	53.40	52.05	46,285
Feb 08, 2024	53.60	54.80	53.50	54.30	52.92	51,528
Feb 07, 2024	54.50	54.60	53.50	53.50	52.14	52,129
Feb 06, 2024	54.00	54.50	53.60	54.30	52.92	38,679
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,754.07-34.41(-0.16%)

S&P 5005,465.59-3.71(-0.07%)

DOW39,134.67+22.51(+0.06%)

CAD/USD0.7296-0.0027(-0.37%)

CRUDE OIL80.79-0.04(-0.05%)

Bitcoin CAD83,285.62-1,552.23(-1.83%)

STOCKS HIGHER WITH INVESTORS ON WATCH FOR CUES

Viscofan, S.A. (VIS.MC)

S&P/TSX
21,754.07
-34.41(-0.16%)

S&P 500
5,465.59
-3.71(-0.07%)

DOW
39,134.67
+22.51(+0.06%)

CAD/USD
0.7296
-0.0027(-0.37%)

CRUDE OIL
80.79
-0.04(-0.05%)

Bitcoin CAD
83,285.62
-1,552.23(-1.83%)