Viohalco S.A. (ATH:VIO)
Greece · Delayed Price · Currency is EUR 9.19
-0.10 (-1.08%)
At close: Nov 7, 2025
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |