FRA, VIS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, VIS: Viscofan

03 Sep 2025

LAST: 59.80	CHANGE: 0.00	OPEN: 59.80	HIGH: 59.80	ASK: 0.00	VOLUME: 35
LAST: 59.80	CHG(%): 0.00	PREV: 59.80	LOW: 59.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	59.80	59.80	59.80	59.80	35
02 Sep 25	59.70	59.80	59.70	59.80	35
01 Sep 25	59.90	59.90	59.80	59.80	5
29 Aug 25	59.60	59.60	59.60	59.60	108
28 Aug 25	59.80	59.80	59.80	59.80	108
27 Aug 25	60.10	60.10	60.00	60.00	108
26 Aug 25	60.10	60.10	60.10	60.10	20
25 Aug 25	60.00	60.00	60.00	60.00	20
22 Aug 25	60.20	60.20	60.20	60.20	20
21 Aug 25	60.40	60.40	60.20	60.20	20

COMPANY PROFILE

Name:	Viscofan
About:	Viscofan, S.A., together with its subsidiaries, manufactures, produces, and distributes casings. The company offers cellulose, collagen, fibrous, functional solutions, plastics, viscofan veggie, efan, edileaf, nutra-pharma collinstant, nutra-pharma satiscoll, and medical, smoked, unsmoked, and dry-cured sausages. It provides collagen casings for processed and pre-cooked fried sausages, and dry-cured snacks, as well as provides collagen film cover for meat products under the Total Control Net brand. In addition, the company offers fibrous casings under the TITANIUM LINE brand. The company was incorporated in 1975 and is based in Tajonar, Spain.
Industry:	Packaging & Containers
Address:	PolIgono Industrial Berroa, Tajonar, Spain, 31192
Website:	https://www.viscofan.com
ISIN:	ES0184262212
LEI:	95980020140005684765

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.28
EPS Ratio:	10.88
DivYield:	0.03
Div/Share:	1.69
Price to Book:	3.04
Price to Sales:	2.24
EBITDA:	292.78M
Shares:	45.93M
Market Cap:	2.746B

TECHNICAL INDICATORS

MA5:	59.76
MA10:	59.93
MA20:	59.95
MA50:	59.94
MA100:	61.62
MA200:	61.45
STO9:	33.33
STO14:	33.33
RSI14:	59.09
WPR14:	-57.14
MTM14:	0.20
ROC14:	0.00
ATR:	0.19
Week High:	60.10
Week Low:	59.60
Month High:	61.29
Month Low:	59.40
Year High:	69.53
Year Low:	58.48
Volatility:	15.72