Vidavo S.A. (ATH:VIDAVO)
Greece
· Delayed Price · Currency is EUR 6.45
0.00 (0.00%)
At close: Dec 5, 2025
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 300 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.45 | 6.45 | - | 10 |
| Dec 3, 2025 | 5.95 | 6.60 | 5.95 | 6.45 | 6.45 | -0.77% | 799 |
| Dec 2, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 2.36% | 137 |
| Dec 1, 2025 | 6.80 | 7.00 | 5.90 | 6.35 | 6.35 | -0.78% | 889 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 3.23% | 230 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.00 | 6.20 | 6.20 | 3.33% | 634 |
| Nov 26, 2025 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | 3.45% | 530 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 21, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 619 |
| Nov 20, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 585 |
| Nov 19, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 2,250 |
| Nov 18, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 783 |
| Nov 17, 2025 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | - | 2,650 |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 6, 2025 | 102.40 | 102.40 | 102.40 | 5.35 | 5.35 | - | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 200 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.40 | 5.40 | - | 2 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 500 |
| Oct 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 500 |
| Oct 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 200 |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 200 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | 1.96% | 204 |
| Oct 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 30, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 108 |
| Sep 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 200 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 400 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 22, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -2.00% | 400 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 200 |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | 400 |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.10 | 5.10 | - | 22 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 658 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 2, 2025 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | - | 1,400 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 29, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 200 |
| Aug 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 912 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | 2.00% | 415 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Aug 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 2.04% | 2,999 |
| Aug 22, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 495 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.60 | 4.50 | 4.50 | - | 100 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 500 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.10 | 4.10 | - | 1 |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 500 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 4,230 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.60 | 4.60 | - | 1 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,000 |
| Aug 8, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 3,250 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 6, 2025 | 4.76 | 5.00 | 4.76 | 4.80 | 4.80 | 1.69% | 500 |
| Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 9.77% | 340 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.30 | 4.30 | -8.12% | 150 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.60 | 4.68 | 4.30 | 1.74% | 1,020 |
| Jul 31, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.22 | - | 620 |
| Jul 30, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 28, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 25, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 345 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 100 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 555 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 100 |