Viohalco S.A. (EBR:VIO)
Belgium
· Delayed Price · Currency is EUR 11.16
+0.30 (2.76%)
At close: Dec 5, 2025
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 8.08 | 8.08 | 7.85 | 7.97 | 7.97 | -1.36% | 1,332 |
| Oct 13, 2025 | 8.17 | 8.27 | 7.96 | 8.08 | 8.08 | -0.12% | 6,991 |
| Oct 10, 2025 | 8.15 | 8.16 | 8.09 | 8.09 | 8.09 | -2.18% | 2,369 |
| Oct 9, 2025 | 8.14 | 8.29 | 8.11 | 8.27 | 8.27 | 2.73% | 14,080 |
| Oct 8, 2025 | 7.95 | 8.26 | 7.95 | 8.05 | 8.05 | 1.64% | 8,764 |
| Oct 7, 2025 | 7.85 | 8.01 | 7.85 | 7.92 | 7.92 | 1.02% | 3,294 |
| Oct 6, 2025 | 7.76 | 7.90 | 7.76 | 7.84 | 7.84 | 1.03% | 3,245 |
| Oct 3, 2025 | 7.73 | 7.84 | 7.73 | 7.76 | 7.76 | 0.39% | 2,356 |
| Oct 2, 2025 | 7.55 | 7.73 | 7.48 | 7.73 | 7.73 | 3.07% | 2,276 |
| Oct 1, 2025 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 0.13% | 9,433 |
| Sep 30, 2025 | 7.59 | 7.59 | 7.41 | 7.49 | 7.49 | -0.13% | 2,456 |
| Sep 29, 2025 | 7.43 | 7.58 | 7.43 | 7.50 | 7.50 | 0.81% | 5,487 |
| Sep 26, 2025 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 3.05% | 3,383 |
| Sep 25, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 0.70% | 452 |
| Sep 24, 2025 | 7.19 | 7.31 | 7.12 | 7.17 | 7.17 | -0.42% | 9,958 |
| Sep 23, 2025 | 7.19 | 7.20 | 7.11 | 7.20 | 7.20 | 0.14% | 15,811 |
| Sep 22, 2025 | 7.15 | 7.19 | 7.06 | 7.19 | 7.19 | 3.01% | 4,855 |
| Sep 19, 2025 | 7.04 | 7.15 | 6.98 | 6.98 | 6.98 | 0.72% | 8,282 |
| Sep 18, 2025 | 6.86 | 7.05 | 6.86 | 6.93 | 6.93 | 1.91% | 3,156 |
| Sep 17, 2025 | 6.89 | 6.93 | 6.74 | 6.80 | 6.80 | -1.31% | 2,915 |
| Sep 16, 2025 | 6.80 | 6.93 | 6.80 | 6.89 | 6.89 | 0.58% | 1,741 |
| Sep 15, 2025 | 6.58 | 6.85 | 6.58 | 6.85 | 6.85 | 1.03% | 3,027 |
| Sep 12, 2025 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | 3.67% | 7,303 |
| Sep 11, 2025 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | -0.76% | 2,050 |
| Sep 10, 2025 | 6.33 | 6.59 | 6.33 | 6.59 | 6.59 | 3.78% | 4,230 |
| Sep 9, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 0.47% | 8 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.32 | 6.32 | 6.32 | 1.12% | 739 |
| Sep 5, 2025 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | -2.65% | 4,224 |
| Sep 4, 2025 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | 0.94% | 183 |
| Sep 3, 2025 | 6.34 | 6.42 | 6.32 | 6.36 | 6.36 | 0.32% | 230 |
| Sep 2, 2025 | 6.59 | 6.59 | 6.34 | 6.34 | 6.34 | -3.94% | 2,391 |
| Sep 1, 2025 | 6.48 | 6.69 | 6.48 | 6.60 | 6.60 | 1.85% | 8,416 |
| Aug 29, 2025 | 6.57 | 6.57 | 6.46 | 6.48 | 6.48 | -1.37% | 626 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.47 | 6.57 | 6.57 | -1.20% | 5,248 |
| Aug 27, 2025 | 6.66 | 6.66 | 6.60 | 6.65 | 6.65 | - | 212 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.56 | 6.65 | 6.65 | -2.21% | 1,389 |
| Aug 25, 2025 | 6.60 | 6.80 | 6.59 | 6.80 | 6.80 | 3.50% | 2,828 |
| Aug 22, 2025 | 6.50 | 6.62 | 6.50 | 6.57 | 6.57 | 1.08% | 282 |
| Aug 21, 2025 | 6.50 | 6.54 | 6.50 | 6.50 | 6.50 | - | 125 |
| Aug 20, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -2.26% | 135 |
| Aug 19, 2025 | 6.44 | 6.65 | 6.44 | 6.65 | 6.65 | 1.22% | 2,151 |
| Aug 18, 2025 | 6.65 | 6.66 | 6.52 | 6.57 | 6.57 | 0.77% | 1,334 |
| Aug 15, 2025 | 6.62 | 6.63 | 6.52 | 6.52 | 6.52 | -1.51% | 3,276 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.62 | 6.62 | 6.62 | -1.93% | 6,040 |
| Aug 13, 2025 | 6.50 | 6.75 | 6.38 | 6.75 | 6.75 | 3.69% | 4,317 |
| Aug 12, 2025 | 6.42 | 6.51 | 6.42 | 6.51 | 6.51 | 2.04% | 2,997 |
| Aug 11, 2025 | 6.10 | 6.42 | 6.10 | 6.38 | 6.38 | 4.59% | 2,199 |
| Aug 8, 2025 | 6.18 | 6.23 | 6.10 | 6.10 | 6.10 | -1.61% | 11,524 |
| Aug 7, 2025 | 6.16 | 6.21 | 6.12 | 6.20 | 6.20 | 0.65% | 25,189 |
| Aug 6, 2025 | 6.06 | 6.23 | 6.06 | 6.16 | 6.16 | 1.82% | 1,412 |
| Aug 5, 2025 | 6.11 | 6.14 | 5.99 | 6.05 | 6.05 | 1.00% | 7,319 |
| Aug 4, 2025 | 5.96 | 6.11 | 5.96 | 5.99 | 5.99 | 0.67% | 3,156 |
| Aug 1, 2025 | 6.13 | 6.13 | 5.95 | 5.95 | 5.95 | -3.09% | 1,743 |
| Jul 31, 2025 | 6.11 | 6.14 | 6.08 | 6.14 | 6.14 | 0.49% | 1,740 |
| Jul 30, 2025 | 6.11 | 6.18 | 6.11 | 6.11 | 6.11 | 0.16% | 89 |
| Jul 29, 2025 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -2.09% | 498 |
| Jul 28, 2025 | 6.33 | 6.35 | 6.12 | 6.23 | 6.23 | -1.58% | 10,219 |
| Jul 25, 2025 | 6.35 | 6.38 | 6.33 | 6.33 | 6.33 | -0.47% | 1,220 |
| Jul 24, 2025 | 6.38 | 6.38 | 6.33 | 6.36 | 6.36 | -0.47% | 7,130 |
| Jul 23, 2025 | 6.30 | 6.39 | 6.28 | 6.39 | 6.39 | 1.27% | 4,833 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.27 | 6.31 | 6.31 | -0.94% | 4,040 |
| Jul 21, 2025 | 6.38 | 6.38 | 6.28 | 6.37 | 6.37 | -0.16% | 1,871 |