Viohalco S.A. (FRA:VHC)
Germany
· Delayed Price · Currency is EUR 10.72
-0.24 (-2.19%)
Last updated: Dec 5, 2025, 8:03 AM CET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 5.38% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.63% | - |
| Dec 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.53% | - |
| Dec 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | - |
| Nov 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | - |
| Nov 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.69% | - |
| Nov 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.02% | - |
| Nov 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% | - |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 6.57% | - |
| Nov 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | - |
| Nov 20, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.37% | - |
| Nov 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.92% | - |
| Nov 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.87% | - |
| Nov 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% | - |
| Nov 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -5.87% | - |
| Nov 13, 2025 | 9.83 | 10.22 | 9.83 | 10.22 | 10.22 | 9.54% | 2,120 |
| Nov 12, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% | - |
| Nov 11, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.42% | - |
| Nov 10, 2025 | 9.15 | 9.65 | 9.15 | 9.65 | 9.65 | 5.23% | 892 |
| Nov 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 6.63% | - |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.69% | - |
| Nov 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.85% | - |
| Nov 4, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -5.39% | - |
| Nov 3, 2025 | 8.36 | 8.90 | 8.36 | 8.90 | 8.90 | 10.42% | 339 |
| Oct 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.98% | - |
| Oct 30, 2025 | 8.07 | 8.14 | 8.07 | 8.14 | 8.14 | 0.37% | 942 |
| Oct 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.50% | - |
| Oct 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | - |
| Oct 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.61% | - |
| Oct 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.93% | - |
| Oct 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | - |
| Oct 22, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.38% | - |
| Oct 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% | - |
| Oct 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | - |
| Oct 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.41% | - |
| Oct 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.38% | - |
| Oct 14, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.63% | - |
| Oct 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.09% | - |
| Oct 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.78% | - |
| Oct 9, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.67% | - |
| Oct 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.17% | - |
| Oct 7, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.05% | - |
| Oct 6, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% | - |
| Oct 3, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.85% | - |
| Oct 2, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.54% | - |
| Oct 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Sep 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| Sep 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.10% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% | - |
| Sep 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.14% | - |
| Sep 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | - |
| Sep 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.37% | - |
| Sep 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Sep 19, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.35% | - |
| Sep 18, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.33% | - |
| Sep 17, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.04% | - |
| Sep 16, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.60% | - |
| Sep 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.89% | - |
| Sep 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.13% | - |
| Sep 11, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 5.30% | 2,700 |
| Sep 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.30% | - |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | - |
| Sep 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.23% | - |
| Sep 5, 2025 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 0.96% | 4,806 |
| Sep 4, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Sep 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -3.27% | - |
| Sep 2, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.26% | - |
| Sep 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.09% | - |
| Aug 29, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% | - |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Aug 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.51% | - |
| Aug 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.28% | - |
| Aug 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.10% | - |
| Aug 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.16% | - |
| Aug 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.85% | - |
| Aug 20, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.62% | - |
| Aug 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.63% | - |
| Aug 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.99% | - |
| Aug 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.06% | - |
| Aug 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.13% | - |
| Aug 13, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.08% | - |
| Aug 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 4.86% | - |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.32% | - |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | - |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.19% | - |
| Aug 6, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.19% | - |
| Aug 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.51% | - |
| Aug 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.02% | - |
| Aug 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.67% | - |
| Jul 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.50% | - |
| Jul 30, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.77% | - |
| Jul 29, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.54% | - |
| Jul 28, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.29% | - |
| Jul 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.90% | - |
| Jul 24, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.44% | - |
| Jul 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | - |
| Jul 22, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.48% | 4,257 |
| Jul 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.43% | - |
| Jul 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | - |