Skip to main content
logo
Viohalco S.A. (ATH:VIO)
Greece flag Greece · Delayed Price · Currency is EUR
16.42
+0.46 (2.88%)
Last updated: Oct 12, 2026, 5:15 PM EET

ATH:VIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202616.1816.5016.1016.4216.422.88%92,275
Oct 9, 202616.8017.0015.9415.9615.96-3.04%113,931
Oct 8, 202617.3017.4816.3216.4616.46-6.69%161,260
Oct 7, 202617.9218.3217.3417.6417.64-3.50%107,537
Oct 6, 202618.0618.3618.0018.2818.281.22%83,768
Oct 5, 202617.4618.2017.4618.0618.062.27%87,406
Oct 2, 202617.8818.1817.0817.6617.66-0.34%90,356
Oct 1, 202617.5818.1817.3217.7217.72-0.56%116,261
Sep 30, 202617.7617.9217.5617.8217.82-0.34%137,743
Sep 29, 202617.6017.8817.4017.8817.881.59%161,047
Sep 28, 202616.9617.6016.6417.6017.603.77%166,044
Sep 25, 202616.8017.1016.7816.9616.961.80%99,519
Sep 24, 202616.6617.1016.5016.6616.66-2.23%120,493
Sep 23, 202617.2817.5416.5017.0417.04-0.23%190,026
Sep 22, 202616.0417.2216.0417.0817.086.48%152,649
Sep 21, 202615.4416.3215.1216.0416.046.23%161,701
Sep 18, 202615.0015.5214.6615.1015.102.17%1,351,138
Sep 17, 202615.4015.4014.5014.7814.78-4.03%276,613
Sep 16, 202615.7415.9415.3615.4015.40-2.16%141,252
Sep 15, 202616.0416.0615.6615.7415.74-1.87%135,586
Sep 14, 202616.6016.6015.9016.0416.04-3.37%148,334
Sep 11, 202616.6016.9616.5016.6016.60-0.95%67,120
Sep 10, 202617.1017.1016.7016.7616.76-1.87%71,372
Sep 9, 202617.1217.3617.0617.0817.08-1.73%83,399
Sep 8, 202617.3217.4016.9217.3817.381.88%80,072
Sep 7, 202617.3817.5616.9017.0617.06-1.84%110,109
Sep 4, 202617.5017.6816.9817.3817.38-0.57%90,468
Sep 3, 202616.5617.6616.5617.4817.486.20%125,200
Sep 2, 202616.5216.6816.2616.4616.46-0.84%89,758
Sep 1, 202617.0417.1216.3216.6016.60-3.49%146,218
Aug 31, 202616.8017.2016.8017.2017.201.06%145,370
Aug 28, 202617.2017.2016.7017.0217.02-86,867
Aug 27, 202617.2817.4417.0217.0217.02-1.50%98,961
Aug 26, 202617.4817.5017.2017.2817.28-0.23%81,823
Aug 25, 202617.3217.4617.1817.3217.320.81%73,861
Aug 24, 202617.1417.4017.1417.1817.18-1.49%71,149
Aug 21, 202617.0617.4417.0617.4417.441.75%55,878
Aug 20, 202617.3417.5217.0217.1417.14-1.38%55,426
Aug 19, 202617.3017.5817.2017.3817.380.46%57,222
Aug 18, 202617.9217.9217.3017.3017.30-3.46%68,042
Aug 17, 202617.7018.1417.6617.9217.921.01%74,141
Aug 14, 202618.0018.0017.7217.7417.74-0.56%50,144
Aug 13, 202617.9018.2017.7017.8417.84-0.34%49,671
Aug 12, 202617.6017.9217.6017.9017.90-0.44%69,808
Aug 11, 202618.0018.2017.7417.9817.98-0.11%71,161
Aug 10, 202618.0618.2818.0018.0018.00-0.33%59,604
Aug 7, 202618.3418.3417.8618.0618.060.56%74,770
Aug 6, 202618.8819.0617.9417.9617.96-4.37%76,623
Aug 5, 202618.6818.9218.6818.7818.780.54%76,559
Aug 4, 202618.4818.7418.4418.6818.681.52%88,867