Viohalco S.A. (ATH:VIO)
Greece · Delayed Price · Currency is EUR 6.40
+0.01 (0.16%)
Last updated: Sep 10, 2025, 11:13 AM EET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.39 | 6.42 | 6.39 | 6.42 | - | 0.47% | 1,283 |
| Sep 9, 2025 | 6.33 | 6.45 | 6.30 | 6.39 | - | 0.95% | 180,345 |
| Sep 8, 2025 | 6.34 | 6.39 | 6.28 | 6.33 | - | -0.16% | 105,023 |
| Sep 5, 2025 | 6.44 | 6.44 | 6.28 | 6.34 | - | -0.78% | 101,112 |
| Sep 4, 2025 | 6.44 | 6.48 | 6.38 | 6.39 | - | -1.39% | 119,855 |
| Sep 3, 2025 | 6.33 | 6.48 | 6.26 | 6.48 | - | 1.57% | 145,193 |
| Sep 2, 2025 | 6.53 | 6.56 | 6.27 | 6.38 | - | -3.33% | 282,411 |
| Sep 1, 2025 | 6.48 | 6.65 | 6.44 | 6.60 | - | 1.23% | 197,579 |
| Aug 29, 2025 | 6.54 | 6.54 | 6.41 | 6.52 | - | -0.15% | 105,027 |
| Aug 28, 2025 | 6.62 | 6.65 | 6.40 | 6.53 | - | -1.06% | 231,809 |
| Aug 27, 2025 | 6.66 | 6.72 | 6.58 | 6.60 | - | -0.90% | 99,480 |
| Aug 26, 2025 | 6.74 | 6.75 | 6.54 | 6.66 | - | -1.33% | 150,919 |
| Aug 25, 2025 | 6.67 | 6.80 | 6.58 | 6.75 | - | 1.50% | 148,161 |
| Aug 22, 2025 | 6.51 | 6.70 | 6.51 | 6.65 | - | 1.68% | 118,723 |
| Aug 21, 2025 | 6.50 | 6.59 | 6.50 | 6.54 | - | 0.15% | 109,227 |
| Aug 20, 2025 | 6.60 | 6.60 | 6.46 | 6.53 | - | -1.06% | 91,750 |
| Aug 19, 2025 | 6.55 | 6.63 | 6.44 | 6.60 | - | 1.85% | 120,023 |
| Aug 18, 2025 | 6.67 | 6.67 | 6.48 | 6.48 | - | -2.41% | 138,940 |
| Aug 14, 2025 | 6.79 | 6.80 | 6.64 | 6.64 | - | -1.92% | 181,692 |
| Aug 13, 2025 | 6.52 | 6.80 | 6.51 | 6.77 | - | 4.64% | 317,077 |
| Aug 12, 2025 | 6.43 | 6.60 | 6.43 | 6.47 | - | 0.31% | 268,122 |
| Aug 11, 2025 | 6.24 | 6.46 | 6.24 | 6.45 | - | 3.37% | 238,567 |
| Aug 8, 2025 | 6.28 | 6.30 | 6.24 | 6.24 | - | -0.48% | 99,178 |
| Aug 7, 2025 | 6.25 | 6.34 | 6.19 | 6.27 | - | 0.80% | 216,749 |
| Aug 6, 2025 | 6.16 | 6.25 | 6.16 | 6.22 | - | 0.97% | 105,345 |
| Aug 5, 2025 | 6.05 | 6.24 | 6.05 | 6.16 | - | 1.65% | 110,311 |
| Aug 4, 2025 | 5.95 | 6.09 | 5.94 | 6.06 | - | 1.68% | 81,358 |
| Aug 1, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | - | -1.81% | 144,946 |
| Jul 31, 2025 | 6.06 | 6.15 | 6.06 | 6.07 | - | -1.46% | 151,147 |
| Jul 30, 2025 | 6.13 | 6.19 | 6.13 | 6.16 | - | 0.49% | 134,842 |
| Jul 29, 2025 | 6.12 | 6.16 | 6.08 | 6.13 | - | 0.66% | 130,044 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.04 | 6.09 | - | -4.09% | 180,328 |
| Jul 25, 2025 | 6.30 | 6.40 | 6.27 | 6.35 | - | 0.79% | 118,811 |
| Jul 24, 2025 | 6.31 | 6.42 | 6.30 | 6.30 | - | -0.16% | 106,110 |
| Jul 23, 2025 | 6.32 | 6.44 | 6.31 | 6.31 | - | 0.96% | 132,081 |
| Jul 22, 2025 | 6.24 | 6.34 | 6.23 | 6.25 | - | 0.16% | 183,173 |
| Jul 21, 2025 | 6.33 | 6.35 | 6.23 | 6.24 | - | -1.42% | 116,262 |
| Jul 18, 2025 | 6.45 | 6.50 | 6.33 | 6.33 | - | -1.40% | 116,791 |
| Jul 17, 2025 | 6.37 | 6.48 | 6.33 | 6.42 | - | 1.90% | 187,466 |
| Jul 16, 2025 | 6.42 | 6.55 | 6.30 | 6.30 | - | -1.87% | 219,714 |
| Jul 15, 2025 | 6.34 | 6.44 | 6.26 | 6.42 | - | 2.23% | 128,657 |
| Jul 14, 2025 | 6.32 | 6.37 | 6.24 | 6.28 | - | -2.64% | 459,820 |
| Jul 11, 2025 | 6.58 | 6.60 | 6.36 | 6.45 | - | -1.83% | 130,274 |
| Jul 10, 2025 | 6.41 | 6.68 | 6.41 | 6.57 | - | 2.50% | 721,100 |
| Jul 9, 2025 | 6.28 | 6.41 | 6.28 | 6.41 | - | 1.42% | 782,285 |
| Jul 8, 2025 | 6.25 | 6.32 | 6.21 | 6.32 | - | 0.96% | 247,761 |
| Jul 7, 2025 | 6.23 | 6.34 | 6.19 | 6.26 | - | 0.48% | 223,450 |
| Jul 4, 2025 | 6.20 | 6.23 | 6.13 | 6.23 | - | - | 412,836 |
| Jul 3, 2025 | 6.15 | 6.25 | 6.10 | 6.23 | - | 1.96% | 572,745 |
| Jul 2, 2025 | 5.83 | 6.15 | 5.80 | 6.11 | - | 6.26% | 831,529 |