Skip to main content
Viohalco S.A. (ATH:VIO)
Greece flag Greece · Delayed Price · Currency is EUR
10.82
+0.06 (0.56%)
At close: Dec 4, 2025

Viohalco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.8610.8810.7010.8810.880.55%147,518
Dec 4, 202510.7610.8810.6210.8210.820.56%224,408
Dec 3, 202510.4610.8810.4210.7610.762.87%342,304
Dec 2, 20259.8810.469.8710.4610.465.66%218,036
Dec 1, 20259.949.949.799.909.90-82,780
Nov 28, 20259.809.929.769.909.901.02%108,547
Nov 27, 20259.959.959.769.809.80-1.51%137,844
Nov 26, 202510.1810.209.709.959.95-1.49%171,914
Nov 25, 202510.4010.4010.0410.1010.10-2.88%203,675
Nov 24, 202510.2210.4010.1210.4010.401.56%1,388,680
Nov 21, 20259.8910.289.8910.2410.241.59%289,828
Nov 20, 20259.9810.149.9810.0810.081.00%225,413
Nov 19, 20259.8210.189.829.989.980.81%363,752
Nov 18, 202510.0810.089.749.909.90-1.79%223,554
Nov 17, 20259.9310.089.7910.0810.082.34%238,121
Nov 14, 20259.749.969.639.859.851.13%258,532
Nov 13, 20259.8610.049.729.749.74-0.51%349,124
Nov 12, 20259.519.809.479.799.793.05%239,398
Nov 11, 20259.419.609.399.509.500.11%166,304
Nov 10, 20259.299.499.199.499.493.26%268,205
Nov 7, 20259.349.349.019.199.19-1.08%155,288
Nov 6, 20258.939.298.929.299.295.09%465,446
Nov 5, 20258.708.868.658.848.840.45%196,245
Nov 4, 20258.708.808.508.808.800.46%269,786
Nov 3, 20258.468.768.468.768.763.18%194,376
Oct 31, 20258.328.498.228.498.491.07%156,634
Oct 30, 20258.298.438.118.408.401.33%166,530
Oct 29, 20258.258.318.248.298.291.34%97,216
Oct 27, 20258.288.288.068.188.180.25%92,561
Oct 24, 20258.248.308.078.168.16-0.97%194,971
Oct 23, 20258.068.248.008.248.241.85%151,311
Oct 22, 20258.108.127.988.098.09-0.12%126,541
Oct 21, 20257.708.107.708.108.104.65%229,365
Oct 20, 20257.757.847.617.747.741.31%143,092
Oct 17, 20257.547.717.327.647.64-1.93%250,458
Oct 16, 20257.897.897.567.797.79-1.27%188,185
Oct 15, 20257.898.007.787.897.89-0.63%138,176
Oct 14, 20257.927.997.827.947.94-0.63%191,878
Oct 13, 20258.158.307.967.997.99-1.96%175,989
Oct 10, 20258.108.158.008.158.151.12%149,288
Oct 9, 20258.108.238.018.068.06-0.49%196,856
Oct 8, 20258.038.307.958.108.101.25%446,207
Oct 7, 20257.998.067.858.008.000.38%213,980
Oct 6, 20257.727.997.727.977.972.18%189,409
Oct 3, 20257.647.847.647.807.801.43%191,786
Oct 2, 20257.427.697.427.697.693.36%216,192
Oct 1, 20257.507.507.337.447.44-0.13%188,704
Sep 30, 20257.557.557.407.457.45-1.32%223,710
Sep 29, 20257.367.587.367.557.551.48%357,213
Sep 26, 20257.217.467.197.447.442.34%258,648
Sep 25, 20257.257.277.177.277.270.28%247,467
Sep 24, 20257.197.257.147.257.250.83%234,682
Sep 23, 20257.167.207.097.197.190.56%304,589
Sep 22, 20257.127.167.047.157.150.42%256,719
Sep 19, 20257.037.186.967.127.122.30%604,330
Sep 18, 20257.007.066.946.966.960.87%379,638
Sep 17, 20256.886.956.696.906.900.29%260,708
Sep 16, 20256.886.986.786.886.880.29%235,460
Sep 15, 20256.786.896.786.866.861.33%376,180
Sep 12, 20256.656.776.616.776.772.58%388,246
Sep 11, 20256.406.606.406.606.603.45%251,523
Sep 10, 20256.396.476.306.386.38-0.16%99,954
Sep 9, 20256.336.456.306.396.390.95%96,286
Sep 8, 20256.346.396.286.336.33-0.16%105,023
Sep 5, 20256.446.446.286.346.34-0.78%101,112
Sep 4, 20256.446.486.386.396.39-1.39%119,855
Sep 3, 20256.336.486.266.486.481.57%145,193
Sep 2, 20256.536.566.276.386.38-3.33%282,411
Sep 1, 20256.486.656.446.606.601.23%197,579
Aug 29, 20256.546.546.416.526.52-0.15%105,027
Aug 28, 20256.626.656.406.536.53-1.06%231,809
Aug 27, 20256.666.726.586.606.60-0.90%99,480
Aug 26, 20256.746.756.546.666.66-1.33%150,919
Aug 25, 20256.676.806.586.756.751.50%148,161
Aug 22, 20256.516.706.516.656.651.68%118,723
Aug 21, 20256.506.596.506.546.540.15%109,227
Aug 20, 20256.606.606.466.536.53-1.06%91,750
Aug 19, 20256.556.636.446.606.601.85%120,023
Aug 18, 20256.676.676.486.486.48-2.41%138,940
Aug 14, 20256.796.806.646.646.64-1.92%181,692
Aug 13, 20256.526.806.516.776.774.64%317,077
Aug 12, 20256.436.606.436.476.470.31%268,122
Aug 11, 20256.246.466.246.456.453.37%238,567
Aug 8, 20256.286.306.246.246.24-0.48%99,178
Aug 7, 20256.256.346.196.276.270.80%216,749
Aug 6, 20256.166.256.166.226.220.97%105,345
Aug 5, 20256.056.246.056.166.161.65%110,311
Aug 4, 20255.956.095.946.066.061.68%81,358
Aug 1, 20256.066.065.965.965.96-1.81%144,946
Jul 31, 20256.066.156.066.076.07-1.46%151,147
Jul 30, 20256.136.196.136.166.160.49%134,842
Jul 29, 20256.126.166.086.136.130.66%130,044
Jul 28, 20256.406.406.046.096.09-4.09%180,328
Jul 25, 20256.306.406.276.356.350.79%118,811
Jul 24, 20256.316.426.306.306.30-0.16%106,110
Jul 23, 20256.326.446.316.316.310.96%132,081
Jul 22, 20256.246.346.236.256.250.16%183,173
Jul 21, 20256.336.356.236.246.24-1.42%116,262
Jul 18, 20256.456.506.336.336.33-1.40%116,791
Jul 17, 20256.376.486.336.426.421.90%187,466