Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.48	15.78	15.10	15.78	15.78	2.87%	915,930
Feb 26, 2026	15.08	15.34	14.72	15.34	15.34	1.72%	224,905
Feb 25, 2026	14.98	15.22	14.78	15.08	15.08	1.62%	233,499
Feb 24, 2026	14.10	15.22	14.02	14.84	14.84	6.30%	425,349
Feb 20, 2026	13.66	13.96	13.50	13.96	13.96	2.20%	197,763
Feb 19, 2026	13.86	13.96	13.42	13.66	13.66	-0.44%	226,136
Feb 18, 2026	12.42	13.86	12.42	13.72	13.72	10.11%	288,522
Feb 17, 2026	12.72	12.90	12.14	12.46	12.46	-1.42%	145,747
Feb 16, 2026	12.74	12.96	12.60	12.64	12.64	-0.78%	93,825
Feb 13, 2026	12.74	12.84	12.16	12.74	12.74	-1.39%	148,585
Feb 12, 2026	12.82	13.06	12.82	12.92	12.92	0.94%	148,736
Feb 11, 2026	12.78	12.90	12.58	12.80	12.80	-	120,548
Feb 10, 2026	12.68	12.90	12.60	12.80	12.80	-0.16%	113,978
Feb 9, 2026	12.78	13.08	12.64	12.82	12.82	0.94%	94,824
Feb 6, 2026	13.06	13.06	12.56	12.70	12.70	-2.91%	138,277
Feb 5, 2026	13.30	13.50	13.02	13.08	13.08	-2.39%	109,661
Feb 4, 2026	13.00	13.40	12.98	13.40	13.40	2.45%	103,222
Feb 3, 2026	12.84	13.08	12.84	13.08	13.08	2.51%	134,012
Feb 2, 2026	13.00	13.00	12.68	12.76	12.76	-1.85%	120,311
Jan 30, 2026	13.20	13.20	12.92	13.00	13.00	-1.52%	149,459
Jan 29, 2026	13.38	13.70	12.98	13.20	13.20	-0.75%	188,102
Jan 28, 2026	13.04	13.38	12.94	13.30	13.30	1.99%	178,987
Jan 27, 2026	12.54	13.28	12.54	13.04	13.04	3.49%	386,729
Jan 26, 2026	11.92	12.60	11.92	12.60	12.60	5.70%	364,201
Jan 23, 2026	12.04	12.14	11.92	11.92	11.92	-1.32%	110,460
Jan 22, 2026	12.14	12.20	11.94	12.08	12.08	0.17%	225,085
Jan 21, 2026	11.92	12.06	11.88	12.06	12.06	0.50%	161,645
Jan 20, 2026	11.92	12.02	11.68	12.00	12.00	-0.99%	149,145
Jan 19, 2026	12.08	12.22	11.88	12.12	12.12	-1.14%	97,943
Jan 16, 2026	11.86	12.30	11.70	12.26	12.26	3.37%	163,283
Jan 15, 2026	11.76	11.86	11.68	11.86	11.86	0.85%	115,716
Jan 14, 2026	11.94	11.94	11.68	11.76	11.76	-1.34%	88,443
Jan 13, 2026	12.06	12.06	11.86	11.92	11.92	-1.49%	92,765
Jan 12, 2026	12.20	12.26	12.04	12.10	12.10	-0.82%	89,540
Jan 9, 2026	12.00	12.20	11.88	12.20	12.20	2.01%	125,824
Jan 8, 2026	11.98	11.98	11.80	11.96	11.96	-0.17%	139,389
Jan 7, 2026	12.00	12.08	11.78	11.98	11.98	-0.17%	124,621
Jan 5, 2026	12.10	12.22	11.94	12.00	12.00	-0.83%	134,376
Jan 2, 2026	11.76	12.14	11.76	12.10	12.10	1.68%	115,289
Dec 31, 2025	11.70	11.90	11.50	11.90	11.90	1.36%	107,760
Dec 30, 2025	11.72	11.74	11.46	11.74	11.74	-	171,940
Dec 29, 2025	11.80	11.88	11.42	11.74	11.74	-1.18%	131,961
Dec 23, 2025	11.74	11.94	11.48	11.88	11.88	-0.83%	180,506
Dec 22, 2025	11.90	11.98	11.70	11.98	11.98	-0.17%	99,197
Dec 19, 2025	11.92	12.06	11.80	12.00	12.00	0.67%	209,782
Dec 18, 2025	12.00	12.08	11.82	11.92	11.92	-0.67%	189,951
Dec 17, 2025	12.00	12.08	11.92	12.00	12.00	-	128,836
Dec 16, 2025	11.74	12.10	11.70	12.00	12.00	2.04%	250,180
Dec 15, 2025	11.78	11.96	11.60	11.76	11.76	-0.17%	108,856
Dec 12, 2025	11.32	11.80	11.32	11.78	11.78	4.06%	249,643