Vidavo S.A. (ATH:VIDAVO)
Greece
· Delayed Price · Currency is EUR 7.90
+0.05 (0.64%)
Last updated: Apr 28, 2026, 2:48 PM EET
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.91% | 103 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.85 | 7.85 | - | 5 |
| Apr 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 100 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.50 | 7.50 | - | 5 |
| Apr 20, 2026 | 7.75 | 7.75 | 7.70 | 7.50 | 7.50 | - | 10 |
| Apr 17, 2026 | 7.80 | 7.80 | 7.80 | 7.50 | 7.50 | - | 10 |
| Apr 16, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 7.14% | 115 |
| Apr 15, 2026 | 6.65 | 7.85 | 6.65 | 7.00 | 7.00 | -4.76% | 405 |
| Apr 14, 2026 | 8.00 | 8.00 | 8.00 | 7.35 | 7.35 | - | 5 |
| Apr 9, 2026 | 7.85 | 7.85 | 7.80 | 7.35 | 7.35 | - | 10 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.35 | 7.35 | - | 80 |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.35 | 7.35 | - | 10 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.70 | 7.35 | 7.35 | - | 5 |
| Mar 27, 2026 | 7.95 | 7.95 | 7.90 | 7.35 | 7.35 | - | 25 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.35 | 7.35 | - | 5 |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.35 | 7.35 | - | 5 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 200 |
| Mar 20, 2026 | 8.10 | 8.10 | 7.40 | 7.45 | 7.45 | -0.67% | 214 |
| Mar 19, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 201 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 250 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 200 |
| Mar 16, 2026 | 7.80 | 8.00 | 7.70 | 7.75 | 7.75 | -0.64% | 277 |
| Mar 13, 2026 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 205 |
| Mar 12, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 206 |
| Mar 11, 2026 | 8.20 | 8.35 | 8.20 | 8.00 | 8.00 | - | 5 |
| Mar 10, 2026 | 8.05 | 8.05 | 7.70 | 8.00 | 8.00 | 2.56% | 115 |
| Mar 9, 2026 | 7.80 | 8.05 | 7.80 | 7.80 | 7.80 | -3.11% | 205 |
| Mar 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 120 |
| Mar 4, 2026 | 8.05 | 8.05 | 7.80 | 8.05 | 8.05 | 3.87% | 520 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | 100 |
| Mar 2, 2026 | 7.30 | 8.10 | 7.30 | 8.05 | 8.05 | -0.62% | 269 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | 1.25% | 403 |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 25, 2026 | 8.20 | 8.20 | 8.20 | 8.00 | 8.00 | - | 1 |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.00 | 8.00 | - | 5 |
| Feb 20, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -1.84% | 416 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.65 | 8.15 | 8.15 | 5.16% | 473 |
| Feb 18, 2026 | 7.70 | 8.30 | 7.60 | 7.75 | 7.75 | 0.65% | 796 |
| Feb 17, 2026 | 8.40 | 8.40 | 7.70 | 7.70 | 7.70 | -1.28% | 103 |
| Feb 16, 2026 | 7.80 | 8.20 | 7.80 | 7.80 | 7.80 | - | 475 |
| Feb 13, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 1,117 |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 7.90 | 7.90 | - | 5 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.30 | 7.90 | 7.90 | - | 65 |
| Feb 10, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -1.25% | 555 |
| Feb 9, 2026 | 8.60 | 8.70 | 8.60 | 8.00 | 8.00 | - | 50 |
| Feb 6, 2026 | 8.30 | 8.30 | 8.25 | 8.00 | 8.00 | - | 76 |
| Feb 5, 2026 | 8.45 | 8.45 | 7.70 | 8.00 | 8.00 | 2.56% | 597 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 210 |
| Feb 3, 2026 | 7.40 | 8.25 | 7.40 | 7.95 | 7.95 | 6.00% | 1,366 |
| Feb 2, 2026 | 7.90 | 7.95 | 7.50 | 7.50 | 7.50 | 3.45% | 340 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.50 | 7.25 | 7.25 | - | 65 |
| Jan 29, 2026 | 7.25 | 7.60 | 7.25 | 7.25 | 7.25 | -1.36% | 105 |
| Jan 28, 2026 | 7.35 | 7.90 | 7.35 | 7.35 | 7.35 | - | 155 |
| Jan 27, 2026 | 7.30 | 8.00 | 7.30 | 7.35 | 7.35 | - | 250 |
| Jan 26, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 205 |
| Jan 23, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 3.47% | 390 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -2.70% | 110 |
| Jan 21, 2026 | 7.45 | 7.45 | 7.45 | 7.40 | 7.40 | - | 5 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 370 |
| Jan 19, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 600 |
| Jan 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 14, 2026 | 7.60 | 7.60 | 7.60 | 7.50 | 7.50 | - | 25 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 100 |
| Jan 12, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 4.11% | 1,060 |
| Jan 9, 2026 | 7.60 | 7.80 | 7.30 | 7.30 | 7.30 | 2.82% | 755 |
| Jan 8, 2026 | 7.30 | 7.40 | 7.30 | 7.10 | 7.10 | - | 30 |
| Jan 7, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 907 |
| Jan 5, 2026 | 6.80 | 7.55 | 6.80 | 7.10 | 7.10 | 2.90% | 1,615 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 150 |
| Dec 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 150 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 200 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 19, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 120 |
| Dec 18, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 837 |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 6.50 | 6.50 | - | 10 |
| Dec 16, 2025 | 6.45 | 7.10 | 6.45 | 6.50 | 6.50 | -0.76% | 528 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 12, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 300 |
| Dec 11, 2025 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 0.78% | 552 |
| Dec 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 9, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | - | 916 |
| Dec 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| 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 | - | - |