Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 10.10
+0.10 (1.00%)
At close: Oct 12, 2026
Vidavo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 250 |
| Oct 9, 2026 | 10.00 | 10.10 | 9.70 | 10.00 | 10.00 | -0.99% | 250 |
| Oct 8, 2026 | 9.70 | 10.20 | 9.65 | 10.10 | 10.10 | -1.94% | 451 |
| Oct 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 250 |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 5, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | -0.96% | 340 |
| Oct 2, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 250 |
| Oct 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 30, 2026 | 10.50 | 10.50 | 9.75 | 10.50 | 10.50 | -0.94% | 134 |
| Sep 29, 2026 | 10.40 | 10.40 | 10.40 | 10.60 | 10.60 | - | 35 |
| Sep 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 24, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 321 |
| Sep 23, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 124 |
| 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 |