Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 8.00
+0.50 (6.67%)
At close: Mar 20, 2026
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.10 | 8.10 | 7.40 | 7.45 | 7.45 | -0.67% | 214 |
| Mar 19, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 201 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 250 |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 200 |
| Mar 16, 2026 | 7.80 | 8.00 | 7.70 | 7.75 | 7.75 | -0.64% | 277 |
| Mar 13, 2026 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 205 |
| Mar 12, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 206 |
| Mar 11, 2026 | 8.20 | 8.35 | 8.20 | 8.00 | 8.00 | - | 5 |
| Mar 10, 2026 | 8.05 | 8.05 | 7.70 | 8.00 | 8.00 | 2.56% | 115 |
| Mar 9, 2026 | 7.80 | 8.05 | 7.80 | 7.80 | 7.80 | -3.11% | 205 |
| Mar 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 120 |
| Mar 4, 2026 | 8.05 | 8.05 | 7.80 | 8.05 | 8.05 | 3.87% | 520 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | 100 |
| Mar 2, 2026 | 7.30 | 8.10 | 7.30 | 8.05 | 8.05 | -0.62% | 269 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | 1.25% | 403 |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 25, 2026 | 8.20 | 8.20 | 8.20 | 8.00 | 8.00 | - | 1 |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.00 | 8.00 | - | 5 |
| Feb 20, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -1.84% | 416 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.65 | 8.15 | 8.15 | 5.16% | 473 |
| Feb 18, 2026 | 7.70 | 8.30 | 7.60 | 7.75 | 7.75 | 0.65% | 796 |
| Feb 17, 2026 | 8.40 | 8.40 | 7.70 | 7.70 | 7.70 | -1.28% | 103 |
| Feb 16, 2026 | 7.80 | 8.20 | 7.80 | 7.80 | 7.80 | - | 475 |
| Feb 13, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 1,117 |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 7.90 | 7.90 | - | 5 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.30 | 7.90 | 7.90 | - | 65 |
| Feb 10, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -1.25% | 555 |
| Feb 9, 2026 | 8.60 | 8.70 | 8.60 | 8.00 | 8.00 | - | 50 |
| Feb 6, 2026 | 8.30 | 8.30 | 8.25 | 8.00 | 8.00 | - | 76 |
| Feb 5, 2026 | 8.45 | 8.45 | 7.70 | 8.00 | 8.00 | 2.56% | 597 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 210 |
| Feb 3, 2026 | 7.40 | 8.25 | 7.40 | 7.95 | 7.95 | 6.00% | 1,366 |
| Feb 2, 2026 | 7.90 | 7.95 | 7.50 | 7.50 | 7.50 | 3.45% | 340 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.50 | 7.25 | 7.25 | - | 65 |
| Jan 29, 2026 | 7.25 | 7.60 | 7.25 | 7.25 | 7.25 | -1.36% | 105 |
| Jan 28, 2026 | 7.35 | 7.90 | 7.35 | 7.35 | 7.35 | - | 155 |
| Jan 27, 2026 | 7.30 | 8.00 | 7.30 | 7.35 | 7.35 | - | 250 |
| Jan 26, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 205 |
| Jan 23, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 3.47% | 390 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -2.70% | 110 |
| Jan 21, 2026 | 7.45 | 7.45 | 7.45 | 7.40 | 7.40 | - | 5 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 370 |
| Jan 19, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 600 |
| Jan 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| 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 |