Viohalco S.A. (EBR:VIO)
Belgium
· Delayed Price · Currency is EUR 13.80
-0.68 (-4.70%)
Mar 6, 2026, 2:57 PM CET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.30 | 14.44 | 14.24 | 14.24 | - | -1.66% | 4,684 |
| Mar 5, 2026 | 15.14 | 15.22 | 14.48 | 14.48 | 14.48 | -3.85% | 10,537 |
| Mar 4, 2026 | 13.82 | 15.18 | 13.74 | 15.06 | 15.06 | 8.66% | 13,106 |
| Mar 3, 2026 | 15.10 | 15.10 | 13.60 | 13.86 | 13.86 | -7.97% | 33,306 |
| Mar 2, 2026 | 15.90 | 15.90 | 14.70 | 15.06 | 15.06 | -5.64% | 19,761 |
| Feb 27, 2026 | 15.40 | 15.96 | 15.22 | 15.96 | 15.96 | 4.59% | 7,060 |
| Feb 26, 2026 | 15.16 | 15.52 | 14.84 | 15.26 | 15.26 | 1.19% | 4,845 |
| Feb 25, 2026 | 14.98 | 15.32 | 14.60 | 15.08 | 15.08 | 1.89% | 12,065 |
| Feb 24, 2026 | 14.60 | 15.16 | 14.22 | 14.80 | 14.80 | -0.54% | 21,562 |
| Feb 23, 2026 | 14.46 | 15.30 | 14.34 | 14.88 | 14.88 | 5.98% | 14,092 |
| Feb 20, 2026 | 13.70 | 14.34 | 13.56 | 14.04 | 14.04 | 3.85% | 10,855 |
| Feb 19, 2026 | 15.34 | 15.34 | 13.52 | 13.52 | 13.52 | -3.29% | 19,343 |
| Feb 18, 2026 | 12.72 | 13.98 | 12.56 | 13.98 | 13.98 | 11.66% | 22,702 |
| Feb 17, 2026 | 12.94 | 12.96 | 12.24 | 12.52 | 12.52 | -2.03% | 12,786 |
| Feb 16, 2026 | 13.24 | 13.34 | 12.70 | 12.78 | 12.78 | 0.95% | 18,996 |
| Feb 13, 2026 | 13.18 | 13.18 | 12.34 | 12.66 | 12.66 | -4.81% | 4,952 |
| Feb 12, 2026 | 12.94 | 13.30 | 12.82 | 13.30 | 13.30 | 2.47% | 4,210 |
| Feb 11, 2026 | 12.86 | 12.98 | 12.70 | 12.98 | 12.98 | - | 3,971 |
| Feb 10, 2026 | 12.90 | 12.98 | 12.70 | 12.98 | 12.98 | 0.93% | 5,686 |
| Feb 9, 2026 | 13.00 | 13.00 | 12.82 | 12.86 | 12.86 | 0.16% | 3,139 |
| Feb 6, 2026 | 12.82 | 12.96 | 12.64 | 12.84 | 12.84 | -0.16% | 11,166 |
| Feb 5, 2026 | 13.54 | 13.54 | 12.86 | 12.86 | 12.86 | -5.30% | 4,210 |
| Feb 4, 2026 | 13.08 | 13.66 | 13.00 | 13.58 | 13.58 | 3.82% | 5,514 |
| Feb 3, 2026 | 13.06 | 13.08 | 12.98 | 13.08 | 13.08 | 2.83% | 6,974 |
| Feb 2, 2026 | 13.20 | 13.20 | 12.72 | 12.72 | 12.72 | -1.40% | 3,292 |
| Jan 30, 2026 | 13.00 | 13.30 | 12.90 | 12.90 | 12.90 | -2.57% | 6,583 |
| Jan 29, 2026 | 13.14 | 13.64 | 13.00 | 13.24 | 13.24 | 0.91% | 7,152 |
| Jan 28, 2026 | 13.58 | 13.58 | 12.96 | 13.12 | 13.12 | -1.94% | 14,580 |
| Jan 27, 2026 | 12.60 | 13.38 | 12.60 | 13.38 | 13.38 | 6.87% | 8,363 |
| Jan 26, 2026 | 12.08 | 12.72 | 12.02 | 12.52 | 12.52 | 3.99% | 25,137 |
| Jan 23, 2026 | 12.12 | 12.28 | 11.90 | 12.04 | 12.04 | -1.79% | 3,740 |
| Jan 22, 2026 | 11.92 | 12.26 | 11.92 | 12.26 | 12.26 | 3.03% | 6,553 |
| Jan 21, 2026 | 11.84 | 12.06 | 11.84 | 11.90 | 11.90 | 0.51% | 3,667 |
| Jan 20, 2026 | 11.76 | 12.02 | 11.76 | 11.84 | 11.84 | -1.66% | 6,749 |
| Jan 19, 2026 | 12.00 | 12.20 | 11.80 | 12.04 | 12.04 | -1.47% | 2,497 |
| Jan 16, 2026 | 11.94 | 12.32 | 11.76 | 12.22 | 12.22 | 2.35% | 5,572 |
| Jan 15, 2026 | 11.62 | 11.94 | 11.62 | 11.94 | 11.94 | 2.75% | 6,689 |
| Jan 14, 2026 | 11.96 | 11.96 | 11.52 | 11.62 | 11.62 | -3.49% | 11,901 |
| Jan 13, 2026 | 12.26 | 12.26 | 12.00 | 12.04 | 12.04 | -0.66% | 6,825 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.10 | 12.12 | 12.12 | -6.05% | 8,569 |
| Jan 9, 2026 | 11.92 | 12.90 | 11.92 | 12.90 | 12.90 | 8.22% | 9,597 |
| Jan 8, 2026 | 11.92 | 12.00 | 11.92 | 11.92 | 11.92 | 1.02% | 1,371 |
| Jan 7, 2026 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -2.96% | 7,287 |
| Jan 6, 2026 | 12.12 | 12.30 | 12.12 | 12.16 | 12.16 | -1.14% | 1,035 |
| Jan 5, 2026 | 12.02 | 12.32 | 12.02 | 12.30 | 12.30 | 1.82% | 9,739 |
| Jan 2, 2026 | 11.94 | 12.08 | 11.76 | 12.08 | 12.08 | 2.03% | 2,999 |
| Dec 31, 2025 | 11.66 | 11.84 | 11.66 | 11.84 | 11.84 | 1.54% | 1,957 |
| Dec 30, 2025 | 11.62 | 11.76 | 11.38 | 11.66 | 11.66 | -1.02% | 16,502 |
| Dec 29, 2025 | 11.80 | 11.90 | 11.44 | 11.78 | 11.78 | - | 4,342 |
| Dec 24, 2025 | 11.62 | 11.78 | 11.62 | 11.78 | 11.78 | -1.01% | 773 |
| Dec 23, 2025 | 11.90 | 11.90 | 11.68 | 11.90 | 11.90 | - | 4,313 |
| Dec 22, 2025 | 11.60 | 11.92 | 11.60 | 11.90 | 11.90 | 1.02% | 6,049 |
| Dec 19, 2025 | 11.82 | 11.96 | 11.74 | 11.78 | 11.78 | -0.67% | 4,364 |
| Dec 18, 2025 | 11.96 | 11.96 | 11.82 | 11.86 | 11.86 | -0.84% | 4,711 |
| Dec 17, 2025 | 11.98 | 12.00 | 11.86 | 11.96 | 11.96 | -0.33% | 3,358 |
| Dec 16, 2025 | 11.98 | 12.00 | 11.90 | 12.00 | 12.00 | - | 1,139 |
| Dec 15, 2025 | 11.90 | 12.00 | 11.60 | 12.00 | 12.00 | 1.69% | 9,036 |
| Dec 12, 2025 | 11.34 | 11.86 | 11.34 | 11.80 | 11.80 | 2.97% | 13,620 |
| Dec 11, 2025 | 11.66 | 11.66 | 11.34 | 11.46 | 11.46 | 0.70% | 8,322 |
| Dec 10, 2025 | 11.20 | 11.56 | 11.20 | 11.38 | 11.38 | 1.07% | 4,563 |
| Dec 9, 2025 | 11.48 | 11.48 | 11.08 | 11.26 | 11.26 | -1.40% | 3,690 |
| Dec 8, 2025 | 11.38 | 11.42 | 11.16 | 11.42 | 11.42 | 2.33% | 5,295 |
| Dec 5, 2025 | 10.82 | 11.16 | 10.74 | 11.16 | 11.16 | 2.76% | 5,098 |
| Dec 4, 2025 | 11.18 | 11.28 | 10.62 | 10.86 | 10.86 | -1.99% | 7,766 |
| Dec 3, 2025 | 10.58 | 11.08 | 10.52 | 11.08 | 11.08 | 5.32% | 10,112 |
| Dec 2, 2025 | 10.08 | 10.52 | 9.99 | 10.52 | 10.52 | 4.37% | 4,519 |
| Dec 1, 2025 | 9.80 | 10.08 | 9.74 | 10.08 | 10.08 | 1.31% | 5,044 |
| Nov 28, 2025 | 9.91 | 9.95 | 9.80 | 9.95 | 9.95 | 0.40% | 1,863 |
| Nov 27, 2025 | 9.89 | 10.00 | 9.79 | 9.91 | 9.91 | 0.10% | 12,010 |
| Nov 26, 2025 | 10.40 | 10.40 | 9.81 | 9.90 | 9.90 | -1.98% | 8,142 |
| Nov 25, 2025 | 10.60 | 10.62 | 10.10 | 10.10 | 10.10 | -4.72% | 4,638 |
| Nov 24, 2025 | 10.48 | 10.60 | 10.22 | 10.60 | 10.60 | 1.53% | 6,842 |
| Nov 21, 2025 | 10.02 | 10.48 | 9.99 | 10.44 | 10.44 | 4.19% | 5,771 |
| Nov 20, 2025 | 10.06 | 10.12 | 9.97 | 10.02 | 10.02 | 0.30% | 3,258 |
| Nov 19, 2025 | 10.00 | 10.08 | 9.83 | 9.99 | 9.99 | 1.52% | 7,080 |
| Nov 18, 2025 | 10.08 | 10.08 | 9.80 | 9.84 | 9.84 | -2.19% | 8,274 |
| Nov 17, 2025 | 9.89 | 10.08 | 9.88 | 10.06 | 10.06 | 2.97% | 2,374 |
| Nov 14, 2025 | 9.90 | 9.99 | 9.71 | 9.77 | 9.77 | -0.10% | 6,126 |
| Nov 13, 2025 | 9.99 | 10.06 | 9.75 | 9.78 | 9.78 | -1.81% | 13,639 |
| Nov 12, 2025 | 9.60 | 9.96 | 9.48 | 9.96 | 9.96 | 5.40% | 8,195 |
| Nov 11, 2025 | 9.53 | 9.59 | 9.44 | 9.45 | 9.45 | 0.21% | 1,560 |
| Nov 10, 2025 | 9.15 | 9.50 | 9.15 | 9.43 | 9.43 | 1.95% | 13,383 |
| Nov 7, 2025 | 9.25 | 9.30 | 9.00 | 9.25 | 9.25 | -0.54% | 4,559 |
| Nov 6, 2025 | 8.84 | 9.30 | 8.83 | 9.30 | 9.30 | 6.29% | 10,965 |
| Nov 5, 2025 | 8.86 | 8.86 | 8.62 | 8.75 | 8.75 | -1.24% | 9,094 |
| Nov 4, 2025 | 8.69 | 8.86 | 8.56 | 8.86 | 8.86 | 2.55% | 5,101 |
| Nov 3, 2025 | 8.40 | 8.79 | 8.40 | 8.64 | 8.64 | 1.65% | 7,449 |
| Oct 31, 2025 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | 3.41% | 6,861 |
| Oct 30, 2025 | 8.21 | 8.37 | 8.07 | 8.22 | 8.22 | 0.12% | 10,089 |
| Oct 29, 2025 | 8.25 | 8.25 | 8.12 | 8.21 | 8.21 | -0.48% | 9,544 |
| Oct 28, 2025 | 8.15 | 8.25 | 8.12 | 8.25 | 8.25 | 1.23% | 1,169 |
| Oct 27, 2025 | 8.20 | 8.20 | 8.06 | 8.15 | 8.15 | 1.24% | 1,237 |
| Oct 24, 2025 | 8.20 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | 7,450 |
| Oct 23, 2025 | 8.01 | 8.20 | 8.00 | 8.20 | 8.20 | 2.76% | 1,209 |
| Oct 22, 2025 | 8.03 | 8.10 | 7.98 | 7.98 | 7.98 | -0.62% | 3,021 |
| Oct 21, 2025 | 7.71 | 8.03 | 7.71 | 8.03 | 8.03 | 4.56% | 4,295 |
| Oct 20, 2025 | 7.86 | 7.86 | 7.68 | 7.68 | 7.68 | -1.29% | 672 |
| Oct 17, 2025 | 7.74 | 7.78 | 7.40 | 7.78 | 7.78 | 0.65% | 14,176 |
| Oct 16, 2025 | 7.85 | 7.85 | 7.54 | 7.73 | 7.73 | -1.53% | 5,930 |
| Oct 15, 2025 | 7.97 | 8.02 | 7.78 | 7.85 | 7.85 | -1.51% | 4,347 |