Viscofan

VIS
🏛️ uk →
58.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 54.00 54.00 53.90 53.90 0.0M
2023-12-28 54.50 54.60 53.90 54.30 0.0M
2023-12-27 53.90 54.00 53.65 53.65 0.0M
2023-12-22 54.30 54.30 53.80 54.20 0.0M
2023-12-21 53.60 54.20 53.60 53.70 0.0M
2023-12-20 52.00 54.40 52.00 54.25 0.0M
2023-12-19 55.10 55.20 54.20 55.00 0.0M
2023-12-18 54.70 55.30 54.60 55.00 0.0M
2023-12-15 56.20 56.20 55.80 56.00 0.0M
2023-12-14 56.70 57.00 56.10 56.45 0.0M
2023-12-13 56.00 56.50 55.70 56.40 0.0M
2023-12-12 57.40 57.40 56.30 56.90 0.0M
2023-12-11 55.80 58.40 55.80 57.10 0.0M
2023-12-08 56.80 57.60 56.80 57.00 0.0M
2023-12-07 56.50 57.40 56.30 57.10 0.0M
2023-12-06 57.40 57.40 56.40 57.20 0.0M
2023-12-05 57.20 57.40 57.00 57.05 0.0M
2023-12-04 56.30 57.80 56.30 56.75 0.0M
2023-12-01 56.30 57.00 56.00 56.20 0.0M
2023-11-30 55.90 56.40 55.00 56.40 0.0M
2023-11-29 55.70 55.70 55.10 55.65 0.0M
2023-11-28 56.10 56.20 55.20 55.90 0.0M
2023-11-27 57.10 57.10 55.90 56.15 0.0M
2023-11-24 55.60 55.80 55.10 55.50 0.0M
2023-11-23 55.40 55.70 55.10 55.70 0.0M
2023-11-22 55.80 56.40 55.00 55.00 0.0M
2023-11-21 56.40 56.40 55.50 56.30 0.0M
2023-11-20 56.20 56.30 55.60 55.75 0.0M
2023-11-17 56.70 56.70 55.70 56.00 0.0M
2023-11-16 56.30 56.40 55.90 56.40 0.0M
2023-11-15 56.50 57.00 56.35 56.35 0.0M
2023-11-14 54.90 56.20 54.90 55.65 0.0M
2023-11-13 55.70 55.70 54.70 54.95 0.0M
2023-11-10 55.20 55.50 54.80 55.50 0.0M
2023-11-09 54.20 55.60 54.20 54.70 0.0M
2023-11-08 54.70 54.80 53.70 53.75 0.0M
2023-11-07 55.20 55.20 54.70 54.85 0.0M
2023-11-06 55.30 55.60 54.70 55.35 0.0M
2023-11-03 55.60 55.70 55.20 55.30 0.0M
2023-11-02 53.90 55.80 53.40 55.50 0.0M
2023-11-01 54.00 54.20 53.50 53.65 0.0M
2023-10-31 54.70 55.40 54.50 54.50 0.0M
2023-10-30 53.10 54.80 53.10 54.75 0.0M
2023-10-27 52.40 52.80 51.80 52.55 0.0M
2023-10-26 53.00 53.20 51.60 52.55 0.0M
2023-10-25 53.80 54.10 53.40 53.90 0.0M
2023-10-24 54.40 54.40 53.70 53.90 0.0M
2023-10-23 53.00 54.00 52.70 53.30 0.0M
2023-10-20 54.10 54.50 53.90 54.30 0.0M
2023-10-19 55.70 55.80 54.50 55.80 0.0M
2023-10-18 57.40 57.40 55.30 55.80 0.0M
2023-10-17 58.00 58.00 57.00 57.80 0.0M
2023-10-16 58.40 58.50 57.60 58.50 0.0M
2023-10-13 58.00 58.60 57.70 57.75 0.0M
2023-10-12 58.10 58.30 57.50 57.90 0.0M
2023-10-11 58.00 58.10 57.60 57.85 0.0M
2023-10-10 56.80 58.10 56.60 58.05 0.0M
2023-10-09 58.50 58.60 56.40 56.45 0.0M
2023-10-06 58.00 58.80 57.70 58.05 0.0M
2023-10-05 57.50 58.10 57.50 58.10 0.0M
2023-10-04 57.30 58.10 57.00 57.75 0.0M
2023-10-03 58.80 58.80 57.60 57.70 0.0M
2023-10-02 57.90 58.90 57.90 58.05 0.0M
2023-09-29 58.00 58.30 57.80 58.05 0.0M
2023-09-28 57.40 57.80 57.30 57.30 0.0M
2023-09-27 58.20 58.20 57.00 57.05 0.0M
2023-09-26 59.50 59.50 58.30 58.40 0.0M
2023-09-25 60.10 60.10 59.20 59.95 0.0M
2023-09-22 59.90 60.30 59.60 59.70 0.0M
2023-09-21 60.10 60.80 59.50 60.55 0.0M
2023-09-20 59.70 60.10 59.70 59.75 0.0M
2023-09-19 59.50 60.20 59.20 60.05 0.0M
2023-09-18 58.50 59.40 58.50 58.65 0.0M
2023-09-15 59.20 59.40 58.90 59.10 0.0M
2023-09-14 58.50 58.80 58.50 58.60 0.0M
2023-09-13 58.50 58.60 58.25 58.25 0.0M
2023-09-12 59.40 59.40 58.60 59.20 0.0M
2023-09-11 59.40 59.40 59.20 59.25 0.0M
2023-09-08 59.00 59.70 59.00 59.70 0.0M
2023-09-07 58.20 58.90 58.20 58.35 0.0M
2023-09-06 58.10 58.80 58.00 58.00 0.0M
2023-09-05 59.20 59.20 58.20 59.10 0.0M
2023-09-04 59.70 59.70 58.90 59.50 0.0M
2023-09-01 60.00 60.00 59.30 59.90 0.0M
2023-08-31 59.90 60.40 59.80 60.00 0.0M
2023-08-30 59.50 60.30 59.30 59.40 0.0M
2023-08-29 59.80 59.80 58.80 58.80 0.0M
2023-08-25 57.30 58.30 57.30 57.70 0.0M
2023-08-24 57.70 58.00 57.50 57.50 0.0M
2023-08-23 57.80 58.30 57.50 57.65 0.0M
2023-08-22 58.30 58.30 57.80 58.20 0.0M
2023-08-21 58.40 58.60 57.80 58.25 0.0M
2023-08-18 58.60 58.65 58.10 58.65 0.0M
2023-08-17 59.20 59.25 58.80 59.25 0.0M
2023-08-16 59.80 59.85 59.40 59.85 0.0M
2023-08-15 59.90 60.10 59.50 60.05 0.0M
2023-08-14 60.10 60.10 59.70 59.80 0.0M
2023-08-11 60.40 60.50 59.80 60.40 0.0M
2023-08-10 60.30 60.70 60.20 60.40 0.0M
2023-08-09 60.20 60.20 59.40 59.65 0.0M
2023-08-08 59.10 60.10 59.10 59.45 0.0M
2023-08-07 59.40 59.70 59.10 59.55 0.0M
2023-08-04 59.80 59.90 59.60 59.85 0.0M
2023-08-03 60.20 60.30 59.50 60.05 0.0M
2023-08-02 59.70 60.45 59.40 60.45 0.0M
2023-08-01 59.40 59.40 58.70 59.30 0.0M
2023-07-31 59.20 59.80 58.90 58.90 0.0M
2023-07-28 60.00 60.60 59.50 59.65 0.0M
2023-07-27 62.00 62.90 61.60 62.75 0.0M
2023-07-26 62.20 62.20 62.00 62.00 0.0M
2023-07-25 61.80 62.00 61.30 61.65 0.0M
2023-07-24 61.30 61.90 61.30 61.65 0.0M
2023-07-21 61.60 61.70 61.20 61.45 0.0M
2023-07-20 61.80 62.10 61.30 61.30 0.0M
2023-07-19 62.30 62.30 61.40 61.50 0.0M
2023-07-18 61.90 62.60 61.70 62.20 0.0M
2023-07-17 63.50 63.50 61.80 61.90 0.0M
2023-07-14 63.90 64.60 63.90 64.20 0.0M
2023-07-13 64.10 64.40 64.00 64.15 0.0M
2023-07-12 63.60 64.10 63.30 63.40 0.0M
2023-07-11 64.30 64.30 63.30 64.10 0.0M
2023-07-10 63.30 64.90 62.80 64.50 0.0M
2023-07-07 62.30 63.50 62.30 63.10 0.0M
2023-07-06 63.10 63.40 62.50 62.85 0.1M
2023-07-05 63.90 63.90 63.20 63.80 0.1M
2023-07-04 63.90 64.00 63.50 63.75 0.0M
2023-07-03 63.50 64.00 63.10 63.70 0.0M
2023-06-30 62.70 63.80 62.60 63.65 0.0M
2023-06-29 62.70 63.20 62.20 62.95 0.0M
2023-06-28 62.30 63.30 62.30 63.05 0.0M
2023-06-27 62.60 62.60 61.80 62.20 0.0M
2023-06-26 61.70 62.60 61.70 61.80 0.0M
2023-06-23 61.60 61.90 61.40 61.40 0.0M
2023-06-22 61.00 61.40 60.70 61.10 0.0M
2023-06-21 61.60 61.60 61.10 61.50 0.0M
2023-06-20 61.80 62.20 61.60 62.20 0.0M
2023-06-19 61.90 62.10 61.60 61.80 0.1M
2023-06-16 61.10 61.70 61.00 61.00 0.0M
2023-06-15 61.30 61.30 60.70 61.10 0.0M
2023-06-14 61.52 61.90 61.30 61.55 0.1M
2023-06-13 61.10 61.70 60.90 61.40 0.0M
2023-06-12 61.60 62.20 61.50 61.70 0.0M
2023-06-09 62.20 62.20 61.50 61.55 0.0M
2023-06-08 63.70 63.70 62.40 62.85 0.0M
2023-06-07 63.60 63.60 62.80 62.80 0.0M
2023-06-06 64.50 64.50 62.30 62.65 0.0M
2023-06-05 63.00 64.00 62.70 62.95 0.0M
2023-06-02 62.60 63.20 62.40 62.50 0.0M
2023-06-01 63.00 63.00 62.00 62.75 0.0M
2023-05-31 62.50 62.90 62.00 62.60 0.0M
2023-05-30 63.40 63.40 62.50 62.60 0.0M
2023-05-26 63.60 63.90 63.00 63.40 0.0M
2023-05-25 64.90 64.90 62.50 63.15 0.0M
2023-05-24 64.10 64.10 63.20 63.20 0.0M
2023-05-23 64.30 64.90 64.10 64.90 0.0M
2023-05-22 65.00 65.30 63.70 63.70 0.0M
2023-05-19 64.30 65.20 64.30 64.95 0.0M
2023-05-18 65.30 65.30 64.10 65.15 0.0M
2023-05-17 65.60 65.60 64.50 65.25 0.0M
2023-05-16 64.60 65.40 64.60 64.90 0.0M
2023-05-15 65.00 65.00 63.90 64.40 0.0M
2023-05-12 65.20 65.40 64.80 65.10 0.0M
2023-05-11 64.30 64.70 64.20 64.20 0.0M
2023-05-10 63.90 64.20 63.65 63.65 0.0M
2023-05-09 63.40 64.00 63.30 63.65 0.0M
2023-05-05 62.20 63.40 62.20 62.50 0.0M
2023-05-04 62.20 62.80 62.20 62.30 0.0M
2023-05-03 62.70 62.70 61.90 61.90 0.1M
2023-05-02 62.50 62.65 61.80 62.65 0.1M
2023-04-28 61.60 62.50 61.10 61.80 0.0M
2023-04-27 60.60 62.60 59.10 62.35 0.0M
2023-04-26 64.80 65.10 64.00 64.60 0.0M
2023-04-25 65.60 65.90 64.80 65.70 0.0M
2023-04-24 66.10 66.40 65.80 66.40 0.0M
2023-04-21 66.30 66.30 65.90 66.10 0.0M
2023-04-20 66.50 66.70 66.10 66.35 0.0M
2023-04-19 66.70 66.80 66.20 66.45 0.0M
2023-04-18 67.40 67.40 66.30 67.05 0.0M
2023-04-17 67.20 67.60 67.15 67.15 0.0M
2023-04-14 66.40 66.90 66.20 66.80 0.5M
2023-04-13 66.80 67.00 66.65 66.65 0.0M
2023-04-12 66.10 66.80 66.10 66.70 0.0M
2023-04-11 67.10 67.20 66.20 66.95 0.0M
2023-04-06 66.90 67.00 66.20 66.80 0.0M
2023-04-05 66.50 66.90 66.40 66.40 0.0M
2023-04-04 66.50 66.70 66.20 66.40 0.0M
2023-04-03 65.90 66.10 65.70 65.95 0.0M
2023-03-31 66.70 67.05 66.10 66.60 0.0M
2023-03-30 68.20 68.20 66.90 67.80 0.0M
2023-03-29 67.20 68.00 67.20 67.62 0.0M
2023-03-28 68.00 68.35 67.65 68.10 0.0M
2023-03-27 68.55 68.55 68.00 68.38 0.0M
2023-03-24 67.90 68.90 67.50 67.95 0.0M
2023-03-23 67.00 68.15 67.00 68.12 0.0M
2023-03-22 67.65 67.65 66.65 66.85 0.0M
2023-03-21 66.75 68.05 66.75 66.85 0.0M
2023-03-20 66.50 67.00 66.30 66.72 0.0M
2023-03-17 67.05 67.05 66.05 66.78 0.1M
2023-03-16 65.35 67.20 65.35 66.40 0.0M
2023-03-15 65.85 66.45 65.35 65.90 0.0M
2023-03-14 65.25 65.80 64.95 65.42 0.0M
2023-03-13 65.75 65.75 64.85 65.62 0.0M
2023-03-10 65.60 66.05 65.35 65.67 0.0M
2023-03-09 64.20 65.50 64.15 65.45 0.0M
2023-03-08 63.60 64.70 63.60 63.98 0.0M
2023-03-07 63.20 64.15 63.10 63.10 0.0M
2023-03-06 64.15 64.20 63.75 63.75 0.0M
2023-03-03 64.85 64.85 63.30 63.40 0.0M
2023-03-02 62.95 64.90 62.95 64.12 0.0M
2023-03-01 61.85 63.15 60.90 62.08 0.0M
2023-02-28 61.05 61.05 60.50 60.92 0.0M
2023-02-27 61.25 61.25 60.85 61.02 0.0M
2023-02-24 60.85 61.20 60.73 60.73 0.0M
2023-02-23 60.35 61.10 59.40 61.02 0.0M
2023-02-22 61.10 61.85 61.08 61.08 0.0M
2023-02-21 61.30 61.65 61.00 61.17 0.0M
2023-02-20 61.55 61.55 61.20 61.42 0.0M
2023-02-17 61.15 61.40 60.90 60.90 0.0M
2023-02-16 61.00 61.55 60.85 61.05 0.0M
2023-02-15 60.85 60.95 60.45 60.48 0.0M
2023-02-14 60.15 60.45 60.00 60.25 0.0M
2023-02-13 59.30 59.90 59.05 59.38 0.0M
2023-02-10 59.65 59.75 59.25 59.70 0.0M
2023-02-09 59.60 59.75 59.50 59.67 0.0M
2023-02-08 59.55 59.90 59.30 59.65 0.0M
2023-02-07 59.25 59.45 58.40 59.35 0.0M
2023-02-06 58.90 59.20 58.70 58.83 0.0M
2023-02-03 58.80 59.23 58.80 59.23 0.0M
2023-02-02 59.60 59.80 59.30 59.58 0.0M
2023-02-01 59.30 60.00 59.23 59.23 0.0M
2023-01-31 59.50 59.58 59.10 59.58 0.0M
2023-01-30 58.95 59.90 58.92 58.92 0.0M
2023-01-27 58.95 59.05 58.70 59.00 0.0M
2023-01-26 59.35 59.45 58.85 59.20 0.1M
2023-01-25 58.95 59.10 58.50 58.98 0.0M
2023-01-24 59.20 59.50 58.80 59.15 0.0M
2023-01-23 59.60 59.77 59.35 59.77 0.0M
2023-01-20 59.10 59.60 59.10 59.33 0.0M
2023-01-19 58.20 59.25 57.80 58.85 0.0M
2023-01-18 60.50 60.67 59.70 60.67 0.0M
2023-01-17 60.70 60.77 60.20 60.77 0.0M
2023-01-16 61.25 61.25 59.05 59.73 0.0M
2023-01-13 62.65 63.10 61.25 61.60 0.0M
2023-01-12 62.25 62.90 61.65 62.35 0.0M
2023-01-11 61.45 62.25 61.45 61.80 0.0M
2023-01-10 61.85 62.45 61.73 61.73 0.0M
2023-01-09 62.75 62.75 61.95 62.70 0.1M
2023-01-06 62.00 62.65 62.00 62.62 0.0M
2023-01-05 61.25 61.35 60.90 61.33 0.0M
2023-01-04 61.35 61.80 61.25 61.25 0.0M
2023-01-03 60.65 61.10 60.20 60.60 0.0M