Viohalco S.A. (ATH:VIO)
Greece · Delayed Price · Currency is EUR 9.90
0.00 (0.00%)
At close: Dec 1, 2025
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 8.32 | 8.49 | 8.22 | 8.49 | 8.49 | 1.07% | 156,634 |
| Oct 30, 2025 | 8.29 | 8.43 | 8.11 | 8.40 | 8.40 | 1.33% | 166,530 |
| Oct 29, 2025 | 8.25 | 8.31 | 8.24 | 8.29 | 8.29 | 1.34% | 97,216 |
| Oct 27, 2025 | 8.28 | 8.28 | 8.06 | 8.18 | 8.18 | 0.25% | 92,561 |
| Oct 24, 2025 | 8.24 | 8.30 | 8.07 | 8.16 | 8.16 | -0.97% | 194,971 |
| Oct 23, 2025 | 8.06 | 8.24 | 8.00 | 8.24 | 8.24 | 1.85% | 151,311 |
| Oct 22, 2025 | 8.10 | 8.12 | 7.98 | 8.09 | 8.09 | -0.12% | 126,541 |
| Oct 21, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 4.65% | 229,365 |
| Oct 20, 2025 | 7.75 | 7.84 | 7.61 | 7.74 | 7.74 | 1.31% | 143,092 |
| Oct 17, 2025 | 7.54 | 7.71 | 7.32 | 7.64 | 7.64 | -1.93% | 250,458 |
| Oct 16, 2025 | 7.89 | 7.89 | 7.56 | 7.79 | 7.79 | -1.27% | 188,185 |
| Oct 15, 2025 | 7.89 | 8.00 | 7.78 | 7.89 | 7.89 | -0.63% | 138,176 |
| Oct 14, 2025 | 7.92 | 7.99 | 7.82 | 7.94 | 7.94 | -0.63% | 191,878 |
| Oct 13, 2025 | 8.15 | 8.30 | 7.96 | 7.99 | 7.99 | -1.96% | 175,989 |
| Oct 10, 2025 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 1.12% | 149,288 |
| Oct 9, 2025 | 8.10 | 8.23 | 8.01 | 8.06 | 8.06 | -0.49% | 196,856 |
| Oct 8, 2025 | 8.03 | 8.30 | 7.95 | 8.10 | 8.10 | 1.25% | 446,207 |
| Oct 7, 2025 | 7.99 | 8.06 | 7.85 | 8.00 | 8.00 | 0.38% | 213,980 |
| Oct 6, 2025 | 7.72 | 7.99 | 7.72 | 7.97 | 7.97 | 2.18% | 189,409 |
| Oct 3, 2025 | 7.64 | 7.84 | 7.64 | 7.80 | 7.80 | 1.43% | 191,786 |
| Oct 2, 2025 | 7.42 | 7.69 | 7.42 | 7.69 | 7.69 | 3.36% | 216,192 |
| Oct 1, 2025 | 7.50 | 7.50 | 7.33 | 7.44 | 7.44 | -0.13% | 188,704 |
| 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 |