Skip to main content
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.280
+0.020 (0.88%)
At close: Dec 5, 2025

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.242.302.242.262.260.89%1,878
Dec 3, 20252.242.262.222.242.240.90%2,340
Dec 2, 20252.282.282.202.222.22-2.63%3,679
Dec 1, 20252.282.302.282.282.28-1,650
Nov 28, 20252.262.282.262.282.280.88%2,300
Nov 27, 20252.282.282.262.262.26-0.88%2,200
Nov 26, 20252.282.322.262.282.280.88%2,984
Nov 25, 20252.262.262.262.262.26-1,444
Nov 24, 20252.262.262.242.262.260.89%1,266
Nov 21, 20252.262.262.242.242.24-0.88%2,000
Nov 20, 20252.282.282.242.262.26-0.88%710
Nov 19, 20252.282.302.262.282.280.88%1,100
Nov 18, 20252.262.302.262.262.26-2,335
Nov 17, 20252.282.282.262.262.26-0.88%850
Nov 14, 20252.342.342.262.282.28-1.72%893
Nov 13, 20252.282.322.282.322.322.65%1,893
Nov 12, 20252.282.282.202.262.26-0.88%1,678
Nov 11, 20252.282.322.262.282.282.70%4,105
Nov 10, 20252.302.302.222.222.22-0.89%1,100
Nov 7, 20252.282.302.182.242.24-3,270
Nov 6, 20252.222.262.202.242.240.90%4,574
Nov 5, 20252.182.242.142.222.221.83%6,304
Nov 4, 20252.202.202.142.182.18-1,075
Nov 3, 20252.182.202.162.182.180.93%1,429
Oct 31, 20252.142.182.102.162.16-1,967
Oct 30, 20252.162.222.122.162.16-6,045
Oct 29, 20252.162.162.102.162.160.93%2,195
Oct 27, 20252.102.142.102.142.141.90%3,570
Oct 24, 20252.102.122.082.102.100.96%963
Oct 23, 20252.082.122.082.082.08-2,101
Oct 22, 20252.082.082.042.082.08-1,470
Oct 21, 20252.062.122.042.082.081.96%4,371
Oct 20, 20252.082.082.002.042.04-0.97%3,299
Oct 17, 20252.022.062.002.062.060.98%6,835
Oct 16, 20252.162.162.002.042.04-5.56%9,077
Oct 15, 20252.182.182.142.162.16-0.92%690
Oct 14, 20252.202.262.162.182.18-4,946
Oct 13, 20252.182.202.182.182.18-1,660
Oct 10, 20252.182.182.162.182.18-1,800
Oct 9, 20252.202.202.182.182.18-0.91%1,200
Oct 8, 20252.262.262.202.202.20-0.90%1,708
Oct 7, 20252.242.322.202.222.22-0.89%3,684
Oct 6, 20252.262.262.222.242.24-0.88%2,336
Oct 3, 20252.262.302.242.262.26-1.74%2,274
Oct 2, 20252.322.342.282.302.30-0.86%1,182
Oct 1, 20252.242.322.242.322.325.45%3,880
Sep 30, 20252.422.422.202.202.20-10.57%15,768
Sep 29, 20252.502.522.422.462.46-6.11%5,961
Sep 26, 20252.702.722.522.622.620.77%3,500
Sep 25, 20252.542.602.542.602.600.78%2,500
Sep 24, 20252.582.582.582.582.58--
Sep 23, 20252.582.582.382.582.583.20%750
Sep 22, 20252.582.602.502.502.50-3.85%2,221
Sep 19, 20252.542.602.522.602.604.00%6,088
Sep 18, 20252.462.502.402.502.505.04%4,972
Sep 17, 20252.482.482.322.382.38-0.83%2,346
Sep 16, 20252.402.502.342.402.40-3.23%4,520
Sep 15, 20252.482.482.482.482.48--
Sep 12, 20252.502.502.462.482.481.64%2,250
Sep 11, 20252.382.482.382.442.442.52%1,093
Sep 10, 20252.462.462.382.382.38-0.83%5,317
Sep 9, 20252.402.462.402.402.40-0.83%550
Sep 8, 20252.282.422.262.422.424.31%5,910
Sep 5, 20252.322.322.322.322.32-7.94%532
Sep 4, 20252.522.522.522.522.52--
Sep 3, 20252.502.522.502.522.524.13%815
Sep 2, 20252.482.522.342.422.421.68%1,100
Sep 1, 20252.362.462.362.382.38-0.83%1,755
Aug 29, 20252.382.522.382.402.400.84%3,335
Aug 28, 20252.442.462.342.382.38-1.65%2,007
Aug 27, 20252.442.482.362.422.421.68%3,279
Aug 26, 20252.382.382.382.382.38-5.56%780
Aug 25, 20252.522.522.522.522.522.44%265
Aug 22, 20252.402.502.402.462.465.13%1,480
Aug 21, 20252.302.482.302.342.342.63%1,113
Aug 20, 20252.302.322.282.282.28-0.87%667
Aug 19, 20252.242.322.222.302.303.60%2,564
Aug 18, 20252.222.282.222.222.22-0.89%2,219
Aug 14, 20252.242.282.242.242.24-2.61%1,243
Aug 13, 20252.282.322.242.302.30-2,119
Aug 12, 20252.302.302.302.302.301.77%8
Aug 11, 20252.222.282.222.262.26-0.88%1,850
Aug 8, 20252.302.302.222.282.282.70%182
Aug 7, 20252.242.242.222.222.22-3.48%675
Aug 6, 20252.302.322.302.302.300.88%1,100
Aug 5, 20252.202.282.162.282.280.88%1,315
Aug 4, 20252.182.262.182.262.260.89%1,467
Aug 1, 20252.242.242.242.242.24-2.61%50
Jul 31, 20252.302.322.262.302.30-2,100
Jul 30, 20252.202.302.202.302.303.60%789
Jul 29, 20252.222.222.222.222.22-3.48%250
Jul 28, 20252.302.302.222.302.30-1.71%4,750
Jul 25, 20252.262.342.222.342.27-3.31%2,565
Jul 24, 20252.462.482.422.422.35-475
Jul 23, 20252.442.442.402.422.35-0.82%1,125
Jul 22, 20252.422.462.322.442.371.67%7,701
Jul 21, 20252.382.442.382.402.330.84%6,795
Jul 18, 20252.362.382.282.382.313.48%4,026
Jul 17, 20252.302.322.282.302.230.88%6,900
Jul 16, 20252.282.302.262.282.210.88%8,172