Viohalco S.A. (ATH:VIO)
Greece · Delayed Price · Currency is EUR 15.22
-0.12 (-0.78%)
Last updated: Nov 2, 2026, 5:09 PM EET
ATH:VIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 15.52 | 15.52 | 15.14 | 15.22 | 15.22 | -0.78% | 128,746 |
| Oct 30, 2026 | 15.26 | 15.68 | 15.16 | 15.34 | 15.34 | 0.52% | 73,724 |
| Oct 29, 2026 | 15.50 | 15.74 | 15.02 | 15.26 | 15.26 | -1.55% | 125,979 |
| Oct 27, 2026 | 15.28 | 15.50 | 15.04 | 15.50 | 15.50 | 1.44% | 59,268 |
| Oct 26, 2026 | 15.00 | 15.50 | 15.00 | 15.28 | 15.28 | 1.87% | 59,049 |
| Oct 23, 2026 | 15.48 | 15.48 | 14.80 | 15.00 | 15.00 | -2.60% | 91,353 |
| Oct 22, 2026 | 15.62 | 15.86 | 15.20 | 15.40 | 15.40 | -2.41% | 96,551 |
| Oct 21, 2026 | 15.50 | 15.90 | 15.48 | 15.78 | 15.78 | 1.68% | 61,329 |
| Oct 20, 2026 | 15.40 | 15.62 | 15.26 | 15.52 | 15.52 | -0.51% | 65,741 |
| Oct 19, 2026 | 15.50 | 15.76 | 15.50 | 15.60 | 15.60 | 0.52% | 59,396 |
| Oct 16, 2026 | 16.00 | 16.14 | 15.22 | 15.52 | 15.52 | -1.77% | 138,889 |
| Oct 15, 2026 | 16.40 | 16.40 | 15.76 | 15.80 | 15.80 | -2.95% | 72,219 |
| Oct 14, 2026 | 16.30 | 16.60 | 16.06 | 16.28 | 16.28 | 0.37% | 83,589 |
| Oct 13, 2026 | 16.50 | 16.80 | 16.12 | 16.22 | 16.22 | -1.22% | 71,335 |
| Oct 12, 2026 | 16.10 | 16.50 | 16.10 | 16.42 | 16.42 | 2.88% | 73,358 |
| Oct 9, 2026 | 16.80 | 17.00 | 15.94 | 15.96 | 15.96 | -3.04% | 113,931 |
| Oct 8, 2026 | 17.30 | 17.48 | 16.32 | 16.46 | 16.46 | -6.69% | 161,260 |
| Oct 7, 2026 | 17.92 | 18.32 | 17.34 | 17.64 | 17.64 | -3.50% | 107,537 |
| Oct 6, 2026 | 18.06 | 18.36 | 18.00 | 18.28 | 18.28 | 1.22% | 83,768 |
| Oct 5, 2026 | 17.46 | 18.20 | 17.46 | 18.06 | 18.06 | 2.27% | 87,406 |
| Oct 2, 2026 | 17.88 | 18.18 | 17.08 | 17.66 | 17.66 | -0.34% | 90,356 |
| Oct 1, 2026 | 17.58 | 18.18 | 17.32 | 17.72 | 17.72 | -0.56% | 116,261 |
| Sep 30, 2026 | 17.76 | 17.92 | 17.56 | 17.82 | 17.82 | -0.34% | 137,743 |
| Sep 29, 2026 | 17.60 | 17.88 | 17.40 | 17.88 | 17.88 | 1.59% | 161,047 |
| Sep 28, 2026 | 16.96 | 17.60 | 16.64 | 17.60 | 17.60 | 3.77% | 166,044 |
| Sep 25, 2026 | 16.80 | 17.10 | 16.78 | 16.96 | 16.96 | 1.80% | 99,519 |
| Sep 24, 2026 | 16.66 | 17.10 | 16.50 | 16.66 | 16.66 | -2.23% | 120,493 |
| Sep 23, 2026 | 17.28 | 17.54 | 16.50 | 17.04 | 17.04 | -0.23% | 190,026 |
| Sep 22, 2026 | 16.04 | 17.22 | 16.04 | 17.08 | 17.08 | 6.48% | 152,649 |
| Sep 21, 2026 | 15.44 | 16.32 | 15.12 | 16.04 | 16.04 | 6.23% | 161,701 |
| Sep 18, 2026 | 15.00 | 15.52 | 14.66 | 15.10 | 15.10 | 2.17% | 1,351,138 |
| Sep 17, 2026 | 15.40 | 15.40 | 14.50 | 14.78 | 14.78 | -4.03% | 276,613 |
| Sep 16, 2026 | 15.74 | 15.94 | 15.36 | 15.40 | 15.40 | -2.16% | 141,252 |
| Sep 15, 2026 | 16.04 | 16.06 | 15.66 | 15.74 | 15.74 | -1.87% | 135,586 |
| Sep 14, 2026 | 16.60 | 16.60 | 15.90 | 16.04 | 16.04 | -3.37% | 148,334 |
| Sep 11, 2026 | 16.60 | 16.96 | 16.50 | 16.60 | 16.60 | -0.95% | 67,120 |
| Sep 10, 2026 | 17.10 | 17.10 | 16.70 | 16.76 | 16.76 | -1.87% | 71,372 |
| Sep 9, 2026 | 17.12 | 17.36 | 17.06 | 17.08 | 17.08 | -1.73% | 83,399 |
| Sep 8, 2026 | 17.32 | 17.40 | 16.92 | 17.38 | 17.38 | 1.88% | 80,072 |
| Sep 7, 2026 | 17.38 | 17.56 | 16.90 | 17.06 | 17.06 | -1.84% | 110,109 |
| Sep 4, 2026 | 17.50 | 17.68 | 16.98 | 17.38 | 17.38 | -0.57% | 90,468 |
| Sep 3, 2026 | 16.56 | 17.66 | 16.56 | 17.48 | 17.48 | 6.20% | 125,200 |
| Sep 2, 2026 | 16.52 | 16.68 | 16.26 | 16.46 | 16.46 | -0.84% | 89,758 |
| Sep 1, 2026 | 17.04 | 17.12 | 16.32 | 16.60 | 16.60 | -3.49% | 146,218 |
| Aug 31, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 1.06% | 145,370 |
| Aug 28, 2026 | 17.20 | 17.20 | 16.70 | 17.02 | 17.02 | - | 86,867 |
| Aug 27, 2026 | 17.28 | 17.44 | 17.02 | 17.02 | 17.02 | -1.50% | 98,961 |
| Aug 26, 2026 | 17.48 | 17.50 | 17.20 | 17.28 | 17.28 | -0.23% | 81,823 |
| Aug 25, 2026 | 17.32 | 17.46 | 17.18 | 17.32 | 17.32 | 0.81% | 73,861 |
| Aug 24, 2026 | 17.14 | 17.40 | 17.14 | 17.18 | 17.18 | -1.49% | 71,149 |