Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 4.600
0.00 (0.00%)
At close: Aug 12, 2025, 5:20 PM EET
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -2.17% | 4,230 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | - | - | 1 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -2.13% | 1,000 |
| Aug 8, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | - | -2.08% | 3,250 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Aug 6, 2025 | 4.76 | 5.00 | 4.76 | 4.80 | - | 1.69% | 500 |
| Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 9.77% | 340 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | - | 0.09% | 150 |
| Aug 1, 2025 | 4.59 | 4.59 | 4.22 | 4.30 | - | 1.75% | 1,111 |
| Jul 31, 2025 | 4.22 | 4.31 | 4.22 | 4.22 | - | - | 675 |
| Jul 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -8.22% | - |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 345 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 100 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 555 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 100 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3.14% | 1,300 |
| Jul 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | 250 |
| Jul 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jul 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | 400 |
| Jun 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | 120 |
| Jun 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |