Skip to main content
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.050
+0.010 (0.49%)
At close: Apr 28, 2026

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.042.052.042.042.040.99%950
Apr 24, 20262.112.112.022.022.02-3.81%3,034
Apr 23, 20262.122.122.092.102.10-1.41%1,854
Apr 22, 20262.102.142.102.132.131.43%5,608
Apr 21, 20262.122.122.102.102.10-0.94%2,023
Apr 20, 20262.122.122.122.122.12-600
Apr 17, 20262.122.122.112.122.120.47%837
Apr 16, 20262.102.122.102.112.110.48%1,250
Apr 15, 20262.102.102.102.102.10-600
Apr 14, 20262.132.132.072.102.10-1.87%1,748
Apr 9, 20262.102.192.102.142.141.90%3,634
Apr 8, 20262.052.132.052.102.102.94%1,348
Apr 7, 20262.052.062.042.042.04-1.92%906
Apr 2, 20262.062.102.062.082.08-1,158
Apr 1, 20262.082.082.062.082.081.96%1,230
Mar 31, 20262.042.042.042.042.04-400
Mar 30, 20262.022.062.022.042.04-1,006
Mar 27, 20262.002.042.002.042.040.99%1,159
Mar 26, 20262.022.022.022.022.02-790
Mar 24, 20262.062.062.002.022.02-0.98%790
Mar 23, 20262.042.042.002.042.04-1,884
Mar 20, 20262.062.062.042.042.040.99%710
Mar 19, 20262.082.082.002.022.02-0.98%520
Mar 18, 20262.062.062.042.042.040.99%1,031
Mar 17, 20262.042.061.992.022.021.00%3,898
Mar 16, 20262.022.082.002.002.000.50%2,540
Mar 13, 20262.042.041.991.991.99-0.50%650
Mar 12, 20262.022.022.002.002.00-950
Mar 11, 20262.062.061.992.002.00-4,049
Mar 10, 20262.022.022.002.002.000.50%1,000
Mar 9, 20261.991.991.981.991.99-1.49%900
Mar 6, 20262.042.042.002.022.021.00%1,050
Mar 5, 20262.022.022.002.002.00-0.99%1,501
Mar 4, 20262.042.041.992.022.021.00%1,461
Mar 3, 20262.002.021.962.002.00-1.96%2,191
Mar 2, 20262.062.102.002.042.04-5.56%5,052
Feb 27, 20262.182.182.162.162.160.93%600
Feb 26, 20262.162.162.142.142.14-1,200
Feb 25, 20262.142.162.142.142.14-0.93%2,045
Feb 24, 20262.162.162.142.162.16-0.92%1,675
Feb 20, 20262.182.182.162.182.18-170
Feb 19, 20262.182.182.162.182.18-1,143
Feb 18, 20262.202.202.162.182.18-1,845
Feb 17, 20262.182.202.162.182.18-1,287
Feb 16, 20262.162.182.162.182.18-0.91%810
Feb 13, 20262.222.222.182.202.20-0.90%800
Feb 12, 20262.222.222.202.222.220.91%1,550
Feb 11, 20262.222.222.182.202.20-0.90%1,150
Feb 10, 20262.202.222.202.222.220.91%1,300
Feb 9, 20262.222.222.162.202.20-0.90%3,950
Feb 6, 20262.222.222.222.222.22-500
Feb 5, 20262.222.222.222.222.22-1,200
Feb 4, 20262.222.222.222.222.22-890
Feb 3, 20262.222.242.222.222.22-687
Feb 2, 20262.202.242.162.222.221.83%4,194
Jan 30, 20262.162.182.162.182.18-637
Jan 29, 20262.162.182.142.182.18-1,165
Jan 28, 20262.182.202.162.182.18-0.91%4,951
Jan 27, 20262.242.242.182.202.20-5,558
Jan 26, 20262.262.262.202.202.20-3.51%5,816
Jan 23, 20262.222.282.202.282.281.79%7,256
Jan 22, 20262.242.262.222.242.240.90%2,254
Jan 21, 20262.242.262.222.222.22-1.77%2,366
Jan 20, 20262.282.282.242.262.26-2.59%2,384
Jan 19, 20262.262.322.222.322.320.87%2,484
Jan 16, 20262.282.302.242.302.300.88%1,524
Jan 15, 20262.302.302.282.282.28-0.87%900
Jan 14, 20262.322.322.302.302.30-1.71%2,700
Jan 13, 20262.382.382.322.342.34-1.68%1,778
Jan 12, 20262.382.382.342.382.38-1,211
Jan 9, 20262.402.402.362.382.38-0.83%3,552
Jan 8, 20262.402.442.402.402.40-2,125
Jan 7, 20262.382.402.382.402.401.69%3,015
Jan 5, 20262.382.422.342.362.360.85%3,273
Jan 2, 20262.322.342.302.342.341.74%3,233
Dec 31, 20252.302.302.282.302.30-0.86%1,115
Dec 30, 20252.302.322.302.322.320.87%1,205
Dec 29, 20252.242.362.222.302.302.68%3,050
Dec 23, 20252.262.302.242.242.24-3,020
Dec 22, 20252.282.282.242.242.24-1.75%1,807
Dec 19, 20252.342.342.282.282.28-2.56%1,445
Dec 18, 20252.362.362.322.342.340.86%1,010
Dec 17, 20252.322.362.302.322.32-0.85%1,445
Dec 16, 20252.362.382.302.342.34-0.85%2,941
Dec 15, 20252.402.402.342.362.36-1.67%1,805
Dec 12, 20252.402.422.342.402.40-0.83%2,275
Dec 11, 20252.442.462.402.422.42-1.63%3,709
Dec 10, 20252.322.502.322.462.466.03%18,064
Dec 9, 20252.302.362.302.322.321.75%6,134
Dec 8, 20252.422.422.282.282.28-4,523
Dec 5, 20252.282.342.282.282.280.88%1,631
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