Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

VISE Viscofan SA

59.20

0.00 (0.00%)

Jul 26 2024 - Closed

Realtime Data

VISE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	59.20	0.00	0.00%	59.10	59.50	58.70	4,897
Jul 25 2024	59.20	0.00	0.00%	58.70	59.40	58.40	8,096
Jul 24 2024	59.20	-0.80	-1.33%	60.40	60.70	58.90	8,719
Jul 23 2024	60.00	-0.80	-1.32%	60.70	61.20	60.00	2,520
Jul 22 2024	60.80	0.90	1.50%	59.90	61.10	59.90	4,829
Jul 19 2024	59.90	-0.20	-0.33%	59.50	60.20	59.40	4,024
Jul 18 2024	60.10	0.30	0.50%	59.50	60.20	59.30	3,021
Jul 17 2024	59.80	0.00	0.00%	59.50	59.80	58.90	8,844
Jul 16 2024	59.80	0.40	0.67%	59.20	59.80	59.10	6,645
Jul 15 2024	59.40	-0.90	-1.49%	59.80	60.10	59.30	1,563
Jul 12 2024	60.30	0.70	1.17%	59.10	60.30	59.10	2,284
Jul 11 2024	59.60	-0.10	-0.17%	59.40	60.10	59.30	3,830
Jul 10 2024	59.70	-0.10	-0.17%	59.80	59.95	59.40	3,633
Jul 09 2024	59.80	-1.70	-2.76%	61.20	61.30	59.50	4,687
Jul 08 2024	61.50	0.30	0.49%	61.10	61.50	61.00	1,587
Jul 05 2024	61.20	0.20	0.33%	60.90	61.80	60.90	2,012
Jul 04 2024	61.00	0.40	0.66%	60.60	61.10	60.50	1,552
Jul 03 2024	60.60	0.40	0.66%	61.10	61.10	59.80	2,738
Jul 02 2024	60.20	-0.90	-1.47%	61.20	61.20	59.40	6,682
Jul 01 2024	61.10	-0.40	-0.65%	62.30	62.30	61.10	957
Jun 28 2024	61.50	-0.60	-0.97%	61.95	62.00	61.40	13,629
Jun 27 2024	62.10	0.50	0.81%	61.60	62.20	61.50	6,483
Jun 26 2024	61.60	-0.50	-0.81%	62.00	62.30	61.30	4,954
Jun 25 2024	62.10	0.50	0.81%	61.50	62.20	61.30	6,672
Jun 24 2024	61.60	0.20	0.33%	61.10	61.80	61.10	2,441
Jun 21 2024	61.40	0.20	0.33%	61.00	61.60	60.75	5,170
Jun 20 2024	61.20	0.50	0.82%	60.50	61.40	60.40	3,522
Jun 19 2024	60.70	0.40	0.66%	60.80	60.90	60.40	2,595
Jun 18 2024	60.30	-1.40	-2.27%	61.50	61.50	60.10	2,089
Jun 17 2024	61.70	0.70	1.15%	61.00	62.05	60.80	5,128
Jun 14 2024	61.00	0.50	0.83%	60.60	61.10	60.20	9,256
Jun 13 2024	60.50	-0.30	-0.49%	61.00	61.00	60.10	3,403
Jun 12 2024	60.80	0.60	1.00%	60.50	61.70	60.50	2,820
Jun 11 2024	60.20	-0.50	-0.82%	60.90	60.90	60.20	10,447
Jun 10 2024	60.70	0.00	0.00%	60.65	60.90	60.65	6,027
Jun 07 2024	60.70	0.20	0.33%	60.40	60.90	60.00	7,660
Jun 06 2024	60.50	0.60	1.00%	60.00	60.50	59.80	4,533
Jun 05 2024	59.90	0.40	0.67%	59.30	59.90	59.20	2,746
Jun 04 2024	59.50	-0.20	-0.34%	59.60	59.60	59.10	1,820
Jun 03 2024	59.70	-0.40	-0.67%	60.20	60.40	59.40	2,727
May 31 2024	60.10	0.40	0.67%	59.60	60.20	58.90	3,375
May 30 2024	59.70	0.60	1.02%	59.10	60.10	59.10	6,615
May 29 2024	59.10	-0.70	-1.17%	59.90	59.90	59.10	4,395
May 28 2024	59.80	-3.20	-5.08%	61.30	61.60	59.80	5,779
May 27 2024	63.00	-0.10	-0.16%	63.00	63.30	62.50	2,247
May 24 2024	63.10	0.20	0.32%	62.90	63.40	62.60	3,358
May 23 2024	62.90	0.50	0.80%	62.35	63.20	62.1982	5,930
May 22 2024	62.40	-0.30	-0.48%	62.30	62.60	61.80	3,171
May 21 2024	62.70	-0.10	-0.16%	63.00	63.10	62.50	6,587
May 20 2024	62.80	0.10	0.16%	62.70	62.80	62.50	3,623
May 17 2024	62.70	0.70	1.13%	61.80	62.70	61.60	4,854
May 16 2024	62.00	0.50	0.81%	61.60	62.10	61.20	4,078
May 15 2024	61.50	0.60	0.99%	61.10	61.50	60.95	8,710
May 14 2024	60.90	-0.40	-0.65%	60.95	61.50	60.90	6,215
May 13 2024	61.30	0.70	1.16%	60.90	61.30	60.60	3,459
May 10 2024	60.60	-0.60	-0.98%	61.20	61.20	60.60	5,372
May 09 2024	61.20	0.50	0.82%	60.80	61.20	60.70	4,551
May 08 2024	60.70	0.40	0.66%	60.50	60.70	60.20	2,884
May 07 2024	60.30	0.10	0.17%	60.00	60.30	59.50	6,182
May 06 2024	60.20	0.10	0.17%	60.20	60.30	59.90	1,067
May 03 2024	60.10	0.20	0.33%	60.10	60.10	59.80	4,475
May 02 2024	59.90	0.20	0.34%	59.90	60.10	59.50	6,851
May 01 2024	59.70	0.00	0.00%	59.70	59.70	59.70	0.00
Apr 30 2024	59.70	-1.10	-1.81%	60.60	60.90	59.60	4,881
Apr 29 2024	60.80	0.30	0.50%	60.60	60.95	60.20	10,137

Defense Tech Holding Soc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions