Viohalco S.A. (ATH:VIO)
Greece · Delayed Price · Currency is EUR 7.42
-0.13 (-1.72%)
Last updated: Sep 30, 2025, 2:23 PM EET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | -1.32% | 223,710 |
| Sep 29, 2025 | 7.36 | 7.58 | 7.36 | 7.55 | 7.55 | 1.48% | 357,213 |
| Sep 26, 2025 | 7.21 | 7.46 | 7.19 | 7.44 | 7.44 | 2.34% | 258,648 |
| Sep 25, 2025 | 7.25 | 7.27 | 7.17 | 7.27 | 7.27 | 0.28% | 247,467 |
| Sep 24, 2025 | 7.19 | 7.25 | 7.14 | 7.25 | 7.25 | 0.83% | 234,682 |
| Sep 23, 2025 | 7.16 | 7.20 | 7.09 | 7.19 | 7.19 | 0.56% | 304,589 |
| Sep 22, 2025 | 7.12 | 7.16 | 7.04 | 7.15 | 7.15 | 0.42% | 256,719 |
| Sep 19, 2025 | 7.03 | 7.18 | 6.96 | 7.12 | 7.12 | 2.30% | 604,330 |
| Sep 18, 2025 | 7.00 | 7.06 | 6.94 | 6.96 | 6.96 | 0.87% | 379,638 |
| Sep 17, 2025 | 6.88 | 6.95 | 6.69 | 6.90 | 6.90 | 0.29% | 260,708 |
| Sep 16, 2025 | 6.88 | 6.98 | 6.78 | 6.88 | 6.88 | 0.29% | 235,460 |
| Sep 15, 2025 | 6.78 | 6.89 | 6.78 | 6.86 | 6.86 | 1.33% | 376,180 |
| Sep 12, 2025 | 6.65 | 6.77 | 6.61 | 6.77 | 6.77 | 2.58% | 388,246 |
| Sep 11, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.45% | 251,523 |
| Sep 10, 2025 | 6.39 | 6.47 | 6.30 | 6.38 | 6.38 | -0.16% | 99,954 |
| Sep 9, 2025 | 6.33 | 6.45 | 6.30 | 6.39 | 6.39 | 0.95% | 96,286 |
| Sep 8, 2025 | 6.34 | 6.39 | 6.28 | 6.33 | 6.33 | -0.16% | 105,023 |
| Sep 5, 2025 | 6.44 | 6.44 | 6.28 | 6.34 | 6.34 | -0.78% | 101,112 |
| Sep 4, 2025 | 6.44 | 6.48 | 6.38 | 6.39 | 6.39 | -1.39% | 119,855 |
| Sep 3, 2025 | 6.33 | 6.48 | 6.26 | 6.48 | 6.48 | 1.57% | 145,193 |
| Sep 2, 2025 | 6.53 | 6.56 | 6.27 | 6.38 | 6.38 | -3.33% | 282,411 |
| Sep 1, 2025 | 6.48 | 6.65 | 6.44 | 6.60 | 6.60 | 1.23% | 197,579 |
| Aug 29, 2025 | 6.54 | 6.54 | 6.41 | 6.52 | 6.52 | -0.15% | 105,027 |
| Aug 28, 2025 | 6.62 | 6.65 | 6.40 | 6.53 | 6.53 | -1.06% | 231,809 |
| Aug 27, 2025 | 6.66 | 6.72 | 6.58 | 6.60 | 6.60 | -0.90% | 99,480 |
| Aug 26, 2025 | 6.74 | 6.75 | 6.54 | 6.66 | 6.66 | -1.33% | 150,919 |
| Aug 25, 2025 | 6.67 | 6.80 | 6.58 | 6.75 | 6.75 | 1.50% | 148,161 |
| Aug 22, 2025 | 6.51 | 6.70 | 6.51 | 6.65 | 6.65 | 1.68% | 118,723 |
| Aug 21, 2025 | 6.50 | 6.59 | 6.50 | 6.54 | 6.54 | 0.15% | 109,227 |
| Aug 20, 2025 | 6.60 | 6.60 | 6.46 | 6.53 | 6.53 | -1.06% | 91,750 |
| Aug 19, 2025 | 6.55 | 6.63 | 6.44 | 6.60 | 6.60 | 1.85% | 120,023 |
| Aug 18, 2025 | 6.67 | 6.67 | 6.48 | 6.48 | 6.48 | -2.41% | 138,940 |
| Aug 14, 2025 | 6.79 | 6.80 | 6.64 | 6.64 | 6.64 | -1.92% | 181,692 |
| Aug 13, 2025 | 6.52 | 6.80 | 6.51 | 6.77 | 6.77 | 4.64% | 317,077 |
| Aug 12, 2025 | 6.43 | 6.60 | 6.43 | 6.47 | 6.47 | 0.31% | 268,122 |
| Aug 11, 2025 | 6.24 | 6.46 | 6.24 | 6.45 | 6.45 | 3.37% | 238,567 |
| Aug 8, 2025 | 6.28 | 6.30 | 6.24 | 6.24 | 6.24 | -0.48% | 99,178 |
| Aug 7, 2025 | 6.25 | 6.34 | 6.19 | 6.27 | 6.27 | 0.80% | 216,749 |
| Aug 6, 2025 | 6.16 | 6.25 | 6.16 | 6.22 | 6.22 | 0.97% | 105,345 |
| Aug 5, 2025 | 6.05 | 6.24 | 6.05 | 6.16 | 6.16 | 1.65% | 110,311 |
| Aug 4, 2025 | 5.95 | 6.09 | 5.94 | 6.06 | 6.06 | 1.68% | 81,358 |
| Aug 1, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -1.81% | 144,946 |
| Jul 31, 2025 | 6.06 | 6.15 | 6.06 | 6.07 | 6.07 | -1.46% | 151,147 |
| Jul 30, 2025 | 6.13 | 6.19 | 6.13 | 6.16 | 6.16 | 0.49% | 134,842 |
| Jul 29, 2025 | 6.12 | 6.16 | 6.08 | 6.13 | 6.13 | 0.66% | 130,044 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.04 | 6.09 | 6.09 | -4.09% | 180,328 |
| Jul 25, 2025 | 6.30 | 6.40 | 6.27 | 6.35 | 6.35 | 0.79% | 118,811 |
| Jul 24, 2025 | 6.31 | 6.42 | 6.30 | 6.30 | 6.30 | -0.16% | 106,110 |
| Jul 23, 2025 | 6.32 | 6.44 | 6.31 | 6.31 | 6.31 | 0.96% | 132,081 |
| Jul 22, 2025 | 6.24 | 6.34 | 6.23 | 6.25 | 6.25 | 0.16% | 183,173 |