Vidavo S.A. (ATH:VIDAVO)
Greece · Delayed Price · Currency is EUR 9.00
+0.20 (2.27%)
Last updated: Jul 21, 2026, 4:56 PM EET
Vidavo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 500 |
| Jul 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 380 |
| Jul 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 499 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| Jun 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 1,000 |
| Jun 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 760 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 24, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 140 |
| Jun 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 710 |
| Jun 19, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - | 219 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 17, 2026 | 8.70 | 8.70 | 8.70 | 8.50 | 8.50 | - | 1 |
| Jun 16, 2026 | 8.80 | 8.80 | 8.80 | 8.50 | 8.50 | - | 5 |
| Jun 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 10, 2026 | 8.20 | 8.20 | 8.20 | 8.50 | 8.50 | - | 60 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 50 |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.50 | 8.50 | - | 5 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.50 | - | 265 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | 800 |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.65 | 8.65 | - | 50 |
| Jun 2, 2026 | 9.10 | 9.10 | 8.30 | 8.65 | 8.65 | 2.98% | 135 |
| May 29, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | 2.44% | 300 |
| May 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 100 |
| May 27, 2026 | 8.60 | 8.60 | 8.60 | 8.40 | 8.40 | - | 50 |
| May 26, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 3.70% | 500 |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.10 | 8.10 | - | 5 |
| May 22, 2026 | 8.90 | 8.90 | 7.95 | 8.10 | 8.10 | -2.99% | 120 |
| May 21, 2026 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 499 |
| 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 |