Viohalco S.A. (ATH:VIO)
Greece
· Delayed Price · Currency is EUR 13.80
-0.60 (-4.17%)
At close: Mar 6, 2026
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.60 | 15.20 | 14.30 | 14.40 | 14.40 | -1.37% | 142,619 |
| Mar 4, 2026 | 13.82 | 15.20 | 13.76 | 14.60 | 14.60 | 4.29% | 402,067 |
| Mar 3, 2026 | 14.98 | 14.98 | 13.64 | 14.00 | 14.00 | -7.89% | 372,113 |
| Mar 2, 2026 | 14.80 | 15.40 | 14.74 | 15.20 | 15.20 | -3.68% | 359,873 |
| Feb 27, 2026 | 15.48 | 15.78 | 15.10 | 15.78 | 15.78 | 2.87% | 915,930 |
| Feb 26, 2026 | 15.08 | 15.34 | 14.72 | 15.34 | 15.34 | 1.72% | 224,905 |
| Feb 25, 2026 | 14.98 | 15.22 | 14.78 | 15.08 | 15.08 | 1.62% | 233,499 |
| Feb 24, 2026 | 14.10 | 15.22 | 14.02 | 14.84 | 14.84 | 6.30% | 425,349 |
| Feb 20, 2026 | 13.66 | 13.96 | 13.50 | 13.96 | 13.96 | 2.20% | 197,763 |
| Feb 19, 2026 | 13.86 | 13.96 | 13.42 | 13.66 | 13.66 | -0.44% | 226,136 |
| Feb 18, 2026 | 12.42 | 13.86 | 12.42 | 13.72 | 13.72 | 10.11% | 288,522 |
| Feb 17, 2026 | 12.72 | 12.90 | 12.14 | 12.46 | 12.46 | -1.42% | 145,747 |
| Feb 16, 2026 | 12.74 | 12.96 | 12.60 | 12.64 | 12.64 | -0.78% | 93,825 |
| Feb 13, 2026 | 12.74 | 12.84 | 12.16 | 12.74 | 12.74 | -1.39% | 148,585 |
| Feb 12, 2026 | 12.82 | 13.06 | 12.82 | 12.92 | 12.92 | 0.94% | 148,736 |
| Feb 11, 2026 | 12.78 | 12.90 | 12.58 | 12.80 | 12.80 | - | 120,548 |
| Feb 10, 2026 | 12.68 | 12.90 | 12.60 | 12.80 | 12.80 | -0.16% | 113,978 |
| Feb 9, 2026 | 12.78 | 13.08 | 12.64 | 12.82 | 12.82 | 0.94% | 94,824 |
| Feb 6, 2026 | 13.06 | 13.06 | 12.56 | 12.70 | 12.70 | -2.91% | 138,277 |
| Feb 5, 2026 | 13.30 | 13.50 | 13.02 | 13.08 | 13.08 | -2.39% | 109,661 |
| Feb 4, 2026 | 13.00 | 13.40 | 12.98 | 13.40 | 13.40 | 2.45% | 103,222 |
| Feb 3, 2026 | 12.84 | 13.08 | 12.84 | 13.08 | 13.08 | 2.51% | 134,012 |
| Feb 2, 2026 | 13.00 | 13.00 | 12.68 | 12.76 | 12.76 | -1.85% | 120,311 |
| Jan 30, 2026 | 13.20 | 13.20 | 12.92 | 13.00 | 13.00 | -1.52% | 149,459 |
| Jan 29, 2026 | 13.38 | 13.70 | 12.98 | 13.20 | 13.20 | -0.75% | 188,102 |
| Jan 28, 2026 | 13.04 | 13.38 | 12.94 | 13.30 | 13.30 | 1.99% | 178,987 |
| Jan 27, 2026 | 12.54 | 13.28 | 12.54 | 13.04 | 13.04 | 3.49% | 386,729 |
| Jan 26, 2026 | 11.92 | 12.60 | 11.92 | 12.60 | 12.60 | 5.70% | 364,201 |
| Jan 23, 2026 | 12.04 | 12.14 | 11.92 | 11.92 | 11.92 | -1.32% | 110,460 |
| Jan 22, 2026 | 12.14 | 12.20 | 11.94 | 12.08 | 12.08 | 0.17% | 225,085 |
| Jan 21, 2026 | 11.92 | 12.06 | 11.88 | 12.06 | 12.06 | 0.50% | 161,645 |
| Jan 20, 2026 | 11.92 | 12.02 | 11.68 | 12.00 | 12.00 | -0.99% | 149,145 |
| Jan 19, 2026 | 12.08 | 12.22 | 11.88 | 12.12 | 12.12 | -1.14% | 97,943 |
| Jan 16, 2026 | 11.86 | 12.30 | 11.70 | 12.26 | 12.26 | 3.37% | 163,283 |
| Jan 15, 2026 | 11.76 | 11.86 | 11.68 | 11.86 | 11.86 | 0.85% | 115,716 |
| Jan 14, 2026 | 11.94 | 11.94 | 11.68 | 11.76 | 11.76 | -1.34% | 88,443 |
| Jan 13, 2026 | 12.06 | 12.06 | 11.86 | 11.92 | 11.92 | -1.49% | 92,765 |
| Jan 12, 2026 | 12.20 | 12.26 | 12.04 | 12.10 | 12.10 | -0.82% | 89,540 |
| Jan 9, 2026 | 12.00 | 12.20 | 11.88 | 12.20 | 12.20 | 2.01% | 125,824 |
| Jan 8, 2026 | 11.98 | 11.98 | 11.80 | 11.96 | 11.96 | -0.17% | 139,389 |
| Jan 7, 2026 | 12.00 | 12.08 | 11.78 | 11.98 | 11.98 | -0.17% | 124,621 |
| Jan 5, 2026 | 12.10 | 12.22 | 11.94 | 12.00 | 12.00 | -0.83% | 134,376 |
| Jan 2, 2026 | 11.76 | 12.14 | 11.76 | 12.10 | 12.10 | 1.68% | 115,289 |
| Dec 31, 2025 | 11.70 | 11.90 | 11.50 | 11.90 | 11.90 | 1.36% | 107,760 |
| Dec 30, 2025 | 11.72 | 11.74 | 11.46 | 11.74 | 11.74 | - | 171,940 |
| Dec 29, 2025 | 11.80 | 11.88 | 11.42 | 11.74 | 11.74 | -1.18% | 131,961 |
| Dec 23, 2025 | 11.74 | 11.94 | 11.48 | 11.88 | 11.88 | -0.83% | 180,506 |
| Dec 22, 2025 | 11.90 | 11.98 | 11.70 | 11.98 | 11.98 | -0.17% | 99,197 |
| Dec 19, 2025 | 11.92 | 12.06 | 11.80 | 12.00 | 12.00 | 0.67% | 209,782 |
| Dec 18, 2025 | 12.00 | 12.08 | 11.82 | 11.92 | 11.92 | -0.67% | 189,951 |
| Dec 17, 2025 | 12.00 | 12.08 | 11.92 | 12.00 | 12.00 | - | 128,836 |
| Dec 16, 2025 | 11.74 | 12.10 | 11.70 | 12.00 | 12.00 | 2.04% | 250,180 |
| Dec 15, 2025 | 11.78 | 11.96 | 11.60 | 11.76 | 11.76 | -0.17% | 108,856 |
| Dec 12, 2025 | 11.32 | 11.80 | 11.32 | 11.78 | 11.78 | 4.06% | 249,643 |
| Dec 11, 2025 | 11.46 | 11.46 | 11.30 | 11.32 | 11.32 | -1.22% | 149,703 |
| Dec 10, 2025 | 11.24 | 11.46 | 11.12 | 11.46 | 11.46 | 1.96% | 192,827 |
| Dec 9, 2025 | 11.14 | 11.28 | 11.06 | 11.24 | 11.24 | 0.18% | 196,342 |
| Dec 8, 2025 | 10.82 | 11.24 | 10.82 | 11.22 | 11.22 | 3.12% | 207,751 |
| Dec 5, 2025 | 10.86 | 10.88 | 10.70 | 10.88 | 10.88 | 0.55% | 147,518 |
| Dec 4, 2025 | 10.76 | 10.88 | 10.62 | 10.82 | 10.82 | 0.56% | 224,408 |
| Dec 3, 2025 | 10.46 | 10.88 | 10.42 | 10.76 | 10.76 | 2.87% | 342,304 |
| Dec 2, 2025 | 9.88 | 10.46 | 9.87 | 10.46 | 10.46 | 5.66% | 218,036 |
| Dec 1, 2025 | 9.94 | 9.94 | 9.79 | 9.90 | 9.90 | - | 82,780 |
| Nov 28, 2025 | 9.80 | 9.92 | 9.76 | 9.90 | 9.90 | 1.02% | 108,547 |
| Nov 27, 2025 | 9.95 | 9.95 | 9.76 | 9.80 | 9.80 | -1.51% | 137,844 |
| Nov 26, 2025 | 10.18 | 10.20 | 9.70 | 9.95 | 9.95 | -1.49% | 171,914 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.04 | 10.10 | 10.10 | -2.88% | 203,675 |
| Nov 24, 2025 | 10.22 | 10.40 | 10.12 | 10.40 | 10.40 | 1.56% | 1,388,680 |
| Nov 21, 2025 | 9.89 | 10.28 | 9.89 | 10.24 | 10.24 | 1.59% | 289,828 |
| Nov 20, 2025 | 9.98 | 10.14 | 9.98 | 10.08 | 10.08 | 1.00% | 225,413 |
| Nov 19, 2025 | 9.82 | 10.18 | 9.82 | 9.98 | 9.98 | 0.81% | 363,752 |
| Nov 18, 2025 | 10.08 | 10.08 | 9.74 | 9.90 | 9.90 | -1.79% | 223,554 |
| Nov 17, 2025 | 9.93 | 10.08 | 9.79 | 10.08 | 10.08 | 2.34% | 238,121 |
| Nov 14, 2025 | 9.74 | 9.96 | 9.63 | 9.85 | 9.85 | 1.13% | 258,532 |
| Nov 13, 2025 | 9.86 | 10.04 | 9.72 | 9.74 | 9.74 | -0.51% | 349,124 |
| Nov 12, 2025 | 9.51 | 9.80 | 9.47 | 9.79 | 9.79 | 3.05% | 239,398 |
| Nov 11, 2025 | 9.41 | 9.60 | 9.39 | 9.50 | 9.50 | 0.11% | 166,304 |
| Nov 10, 2025 | 9.29 | 9.49 | 9.19 | 9.49 | 9.49 | 3.26% | 268,205 |
| Nov 7, 2025 | 9.34 | 9.34 | 9.01 | 9.19 | 9.19 | -1.08% | 155,288 |
| Nov 6, 2025 | 8.93 | 9.29 | 8.92 | 9.29 | 9.29 | 5.09% | 465,446 |
| Nov 5, 2025 | 8.70 | 8.86 | 8.65 | 8.84 | 8.84 | 0.45% | 196,245 |
| Nov 4, 2025 | 8.70 | 8.80 | 8.50 | 8.80 | 8.80 | 0.46% | 269,786 |
| Nov 3, 2025 | 8.46 | 8.76 | 8.46 | 8.76 | 8.76 | 3.18% | 194,376 |
| Oct 31, 2025 | 8.32 | 8.49 | 8.22 | 8.49 | 8.49 | 1.07% | 156,634 |
| Oct 30, 2025 | 8.29 | 8.43 | 8.11 | 8.40 | 8.40 | 1.33% | 166,530 |
| Oct 29, 2025 | 8.25 | 8.31 | 8.24 | 8.29 | 8.29 | 1.34% | 97,216 |
| Oct 27, 2025 | 8.28 | 8.28 | 8.06 | 8.18 | 8.18 | 0.25% | 92,561 |
| Oct 24, 2025 | 8.24 | 8.30 | 8.07 | 8.16 | 8.16 | -0.97% | 194,971 |
| Oct 23, 2025 | 8.06 | 8.24 | 8.00 | 8.24 | 8.24 | 1.85% | 151,311 |
| Oct 22, 2025 | 8.10 | 8.12 | 7.98 | 8.09 | 8.09 | -0.12% | 126,541 |
| Oct 21, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 4.65% | 229,365 |
| Oct 20, 2025 | 7.75 | 7.84 | 7.61 | 7.74 | 7.74 | 1.31% | 143,092 |
| Oct 17, 2025 | 7.54 | 7.71 | 7.32 | 7.64 | 7.64 | -1.93% | 250,458 |
| Oct 16, 2025 | 7.89 | 7.89 | 7.56 | 7.79 | 7.79 | -1.27% | 188,185 |
| Oct 15, 2025 | 7.89 | 8.00 | 7.78 | 7.89 | 7.89 | -0.63% | 138,176 |
| Oct 14, 2025 | 7.92 | 7.99 | 7.82 | 7.94 | 7.94 | -0.63% | 191,878 |
| Oct 13, 2025 | 8.15 | 8.30 | 7.96 | 7.99 | 7.99 | -1.96% | 175,989 |
| Oct 10, 2025 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 1.12% | 149,288 |
| Oct 9, 2025 | 8.10 | 8.23 | 8.01 | 8.06 | 8.06 | -0.49% | 196,856 |
| Oct 8, 2025 | 8.03 | 8.30 | 7.95 | 8.10 | 8.10 | 1.25% | 446,207 |