Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	11.46	11.46	11.30	11.32	11.32	-1.22%	149,703
Dec 10, 2025	11.24	11.46	11.12	11.46	11.46	1.96%	192,827
Dec 9, 2025	11.14	11.28	11.06	11.24	11.24	0.18%	196,342
Dec 8, 2025	10.82	11.24	10.82	11.22	11.22	3.12%	207,751
Dec 5, 2025	10.86	10.88	10.70	10.88	10.88	0.55%	147,518
Dec 4, 2025	10.76	10.88	10.62	10.82	10.82	0.56%	224,408
Dec 3, 2025	10.46	10.88	10.42	10.76	10.76	2.87%	342,304
Dec 2, 2025	9.88	10.46	9.87	10.46	10.46	5.66%	218,036
Dec 1, 2025	9.94	9.94	9.79	9.90	9.90	-	82,780
Nov 28, 2025	9.80	9.92	9.76	9.90	9.90	1.02%	108,547
Nov 27, 2025	9.95	9.95	9.76	9.80	9.80	-1.51%	137,844
Nov 26, 2025	10.18	10.20	9.70	9.95	9.95	-1.49%	171,914
Nov 25, 2025	10.40	10.40	10.04	10.10	10.10	-2.88%	203,675
Nov 24, 2025	10.22	10.40	10.12	10.40	10.40	1.56%	1,388,680
Nov 21, 2025	9.89	10.28	9.89	10.24	10.24	1.59%	289,828
Nov 20, 2025	9.98	10.14	9.98	10.08	10.08	1.00%	225,413
Nov 19, 2025	9.82	10.18	9.82	9.98	9.98	0.81%	363,752
Nov 18, 2025	10.08	10.08	9.74	9.90	9.90	-1.79%	223,554
Nov 17, 2025	9.93	10.08	9.79	10.08	10.08	2.34%	238,121
Nov 14, 2025	9.74	9.96	9.63	9.85	9.85	1.13%	258,532
Nov 13, 2025	9.86	10.04	9.72	9.74	9.74	-0.51%	349,124
Nov 12, 2025	9.51	9.80	9.47	9.79	9.79	3.05%	239,398
Nov 11, 2025	9.41	9.60	9.39	9.50	9.50	0.11%	166,304
Nov 10, 2025	9.29	9.49	9.19	9.49	9.49	3.26%	268,205
Nov 7, 2025	9.34	9.34	9.01	9.19	9.19	-1.08%	155,288
Nov 6, 2025	8.93	9.29	8.92	9.29	9.29	5.09%	465,446
Nov 5, 2025	8.70	8.86	8.65	8.84	8.84	0.45%	196,245
Nov 4, 2025	8.70	8.80	8.50	8.80	8.80	0.46%	269,786
Nov 3, 2025	8.46	8.76	8.46	8.76	8.76	3.18%	194,376