Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 10.90
+0.10 (0.93%)
Last updated: Sep 21, 2026, 4:55 PM EET
Vidavo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 21, 2026 | 11.50 | 11.50 | 10.60 | 10.70 | 10.70 | -0.93% | 950 |
| Sep 18, 2026 | 10.00 | 11.00 | 10.00 | 10.80 | 10.80 | - | 35 |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 9, 2026 | 10.10 | 10.80 | 10.00 | 10.80 | 10.80 | 1.89% | 1,835 |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 7, 2026 | 10.00 | 10.60 | 9.65 | 10.60 | 10.60 | 1.92% | 4,634 |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1 |
| Sep 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 10.40 | 10.40 | - | 1 |
| Aug 31, 2026 | 10.60 | 10.60 | 9.85 | 10.40 | 10.40 | -0.95% | 942 |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 102 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 350 |
| Aug 21, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 800 |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 250 |
| Aug 19, 2026 | 9.20 | 10.30 | 9.20 | 10.30 | 10.30 | 0.98% | 700 |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 12, 2026 | 9.00 | 10.50 | 9.00 | 10.20 | 10.20 | 2.00% | 877 |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 100 |
| Aug 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 193 |
| Aug 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 4, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 6.32% | 200 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 7 |
| Jul 31, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - | 1,012 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 200 |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 200 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 17, 2026 | 8.80 | 9.00 | 8.00 | 8.80 | 8.80 | 2.33% | 1,778 |
| Jul 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 580 |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |