Viohalco S.A. (EBR:VIO)
Belgium
· Delayed Price · Currency is EUR 14.80
+0.26 (1.79%)
Apr 28, 2026, 5:35 PM CET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.68 | 14.80 | 14.52 | 14.80 | 14.80 | 1.79% | 928 |
| Apr 27, 2026 | 14.04 | 14.68 | 14.04 | 14.54 | 14.54 | 1.54% | 1,458 |
| Apr 24, 2026 | 14.10 | 14.50 | 13.90 | 14.32 | 14.32 | 0.85% | 5,631 |
| Apr 23, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 1,443 |
| Apr 22, 2026 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 3,067 |
| Apr 21, 2026 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | - | 7,392 |
| Apr 20, 2026 | 14.68 | 14.68 | 14.10 | 14.50 | 14.50 | -2.03% | 3,141 |
| Apr 17, 2026 | 14.38 | 15.20 | 14.06 | 14.80 | 14.80 | 3.93% | 9,237 |
| Apr 16, 2026 | 14.34 | 14.42 | 14.16 | 14.24 | 14.24 | 0.28% | 5,637 |
| Apr 15, 2026 | 14.28 | 14.34 | 14.04 | 14.20 | 14.20 | -0.28% | 6,552 |
| Apr 14, 2026 | 13.94 | 14.28 | 13.66 | 14.24 | 14.24 | 2.45% | 18,107 |
| Apr 13, 2026 | 13.90 | 14.18 | 13.72 | 13.90 | 13.90 | -2.93% | 4,480 |
| Apr 10, 2026 | 13.56 | 14.46 | 13.56 | 14.32 | 14.32 | 6.07% | 3,141 |
| Apr 9, 2026 | 13.86 | 13.86 | 13.42 | 13.50 | 13.50 | -0.74% | 1,521 |
| Apr 8, 2026 | 13.28 | 13.84 | 13.24 | 13.60 | 13.60 | 5.59% | 3,719 |
| Apr 7, 2026 | 13.06 | 13.10 | 12.66 | 12.88 | 12.88 | 0.78% | 5,994 |
| Apr 2, 2026 | 13.00 | 13.00 | 12.60 | 12.78 | 12.78 | -3.18% | 2,548 |
| Apr 1, 2026 | 13.20 | 13.40 | 12.92 | 13.20 | 13.20 | 3.12% | 7,458 |
| Mar 31, 2026 | 12.20 | 12.84 | 11.62 | 12.80 | 12.80 | 8.29% | 10,293 |
| Mar 30, 2026 | 12.18 | 12.22 | 11.40 | 11.82 | 11.82 | -3.90% | 13,740 |
| Mar 27, 2026 | 12.20 | 12.30 | 12.02 | 12.30 | 12.30 | 0.33% | 4,457 |
| Mar 26, 2026 | 13.00 | 13.00 | 12.20 | 12.26 | 12.26 | -6.27% | 7,613 |
| Mar 25, 2026 | 12.42 | 13.24 | 12.42 | 13.08 | 13.08 | 3.65% | 6,782 |
| Mar 24, 2026 | 12.90 | 12.90 | 12.42 | 12.62 | 12.62 | -3.81% | 8,402 |
| Mar 23, 2026 | 12.22 | 13.18 | 12.00 | 13.12 | 13.12 | 4.46% | 18,855 |
| Mar 20, 2026 | 13.12 | 13.30 | 12.36 | 12.56 | 12.56 | -3.83% | 17,557 |
| Mar 19, 2026 | 13.00 | 13.06 | 12.64 | 13.06 | 13.06 | -0.61% | 7,455 |
| Mar 18, 2026 | 13.60 | 14.00 | 13.04 | 13.14 | 13.14 | -4.09% | 10,658 |
| Mar 17, 2026 | 13.80 | 14.00 | 13.60 | 13.70 | 13.70 | -0.72% | 3,060 |
| Mar 16, 2026 | 14.00 | 14.12 | 13.72 | 13.80 | 13.80 | -2.13% | 7,577 |
| Mar 13, 2026 | 14.50 | 14.50 | 13.82 | 14.10 | 14.10 | 0.71% | 7,447 |
| Mar 12, 2026 | 14.28 | 14.42 | 13.62 | 14.00 | 14.00 | -3.45% | 11,588 |
| Mar 11, 2026 | 14.06 | 14.62 | 14.00 | 14.50 | 14.50 | 3.87% | 4,005 |
| Mar 10, 2026 | 13.98 | 14.28 | 13.54 | 13.96 | 13.96 | 1.90% | 12,548 |
| Mar 9, 2026 | 12.80 | 13.70 | 12.60 | 13.70 | 13.70 | 5.22% | 13,215 |
| Mar 6, 2026 | 14.30 | 14.44 | 13.02 | 13.02 | 13.02 | -10.08% | 25,316 |
| 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 |