Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
At close: Jan 16, 2026
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 14, 2026 | 7.60 | 7.60 | 7.60 | 7.50 | 7.50 | - | 25 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 100 |
| Jan 12, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 4.11% | 1,060 |
| Jan 9, 2026 | 7.60 | 7.80 | 7.30 | 7.30 | 7.30 | 2.82% | 755 |
| Jan 8, 2026 | 7.30 | 7.40 | 7.30 | 7.10 | 7.10 | - | 30 |
| Jan 7, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 907 |
| Jan 5, 2026 | 6.80 | 7.55 | 6.80 | 7.10 | 7.10 | 2.90% | 1,615 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 150 |
| Dec 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 150 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 200 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 19, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 120 |
| Dec 18, 2025 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 837 |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 6.50 | 6.50 | - | 10 |
| Dec 16, 2025 | 6.45 | 7.10 | 6.45 | 6.50 | 6.50 | -0.76% | 528 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 12, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 300 |
| Dec 11, 2025 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 0.78% | 552 |
| Dec 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 9, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | - | 916 |
| Dec 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 300 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.45 | 6.45 | - | 10 |
| Dec 3, 2025 | 5.95 | 6.60 | 5.95 | 6.45 | 6.45 | -0.77% | 799 |
| Dec 2, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 2.36% | 137 |
| Dec 1, 2025 | 6.80 | 7.00 | 5.90 | 6.35 | 6.35 | -0.78% | 889 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 3.23% | 230 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.00 | 6.20 | 6.20 | 3.33% | 634 |
| Nov 26, 2025 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | 3.45% | 530 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 21, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 619 |
| Nov 20, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 585 |
| Nov 19, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 2,250 |
| Nov 18, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 783 |
| Nov 17, 2025 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | - | 2,650 |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 6, 2025 | 102.40 | 102.40 | 102.40 | 5.35 | 5.35 | - | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 200 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |