Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 8.40
+0.10 (1.20%)
Last updated: May 21, 2026, 3:50 PM EET
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 19, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 173 |
| May 18, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 255 |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 250 |
| May 14, 2026 | 8.50 | 8.50 | 8.40 | 8.30 | 8.30 | - | 22 |
| May 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 350 |
| May 12, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 355 |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 130 |
| May 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 250 |
| May 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 150 |
| May 6, 2026 | 8.25 | 8.25 | 8.25 | 8.10 | 8.10 | - | 80 |
| May 5, 2026 | 8.15 | 8.50 | 7.90 | 8.10 | 8.10 | -0.61% | 659 |
| May 4, 2026 | 8.20 | 8.20 | 7.20 | 8.15 | 8.15 | 3.82% | 392 |
| Apr 30, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 100 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1.30% | 655 |
| Apr 28, 2026 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.91% | 103 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.85 | 7.85 | - | 5 |
| Apr 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 100 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.50 | 7.50 | - | 5 |
| Apr 20, 2026 | 7.75 | 7.75 | 7.70 | 7.50 | 7.50 | - | 10 |
| Apr 17, 2026 | 7.80 | 7.80 | 7.80 | 7.50 | 7.50 | - | 10 |
| Apr 16, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 7.14% | 115 |
| Apr 15, 2026 | 6.65 | 7.85 | 6.65 | 7.00 | 7.00 | -4.76% | 405 |
| Apr 14, 2026 | 8.00 | 8.00 | 8.00 | 7.35 | 7.35 | - | 5 |
| Apr 9, 2026 | 7.85 | 7.85 | 7.80 | 7.35 | 7.35 | - | 10 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.35 | 7.35 | - | 80 |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.35 | 7.35 | - | 10 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.70 | 7.35 | 7.35 | - | 5 |
| Mar 27, 2026 | 7.95 | 7.95 | 7.90 | 7.35 | 7.35 | - | 25 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.35 | 7.35 | - | 5 |
| Mar 24, 2026 | 7.90 | 7.90 | 7.90 | 7.35 | 7.35 | - | 5 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 200 |
| 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 |