Viohalco S.A. (ATH:VIO)
Greece · Delayed Price · Currency is EUR 16.88
-0.20 (-1.17%)
At close: Sep 23, 2026
ATH:VIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 17.06 | 17.44 | 17.06 | 17.44 | 17.44 | 1.75% | 55,878 |
| Aug 20, 2026 | 17.34 | 17.52 | 17.02 | 17.14 | 17.14 | -1.38% | 55,426 |
| Aug 19, 2026 | 17.30 | 17.58 | 17.20 | 17.38 | 17.38 | 0.46% | 57,222 |
| Aug 18, 2026 | 17.92 | 17.92 | 17.30 | 17.30 | 17.30 | -3.46% | 68,042 |
| Aug 17, 2026 | 17.70 | 18.14 | 17.66 | 17.92 | 17.92 | 1.01% | 74,141 |
| Aug 14, 2026 | 18.00 | 18.00 | 17.72 | 17.74 | 17.74 | -0.56% | 50,144 |
| Aug 13, 2026 | 17.90 | 18.20 | 17.70 | 17.84 | 17.84 | -0.34% | 49,671 |
| Aug 12, 2026 | 17.60 | 17.92 | 17.60 | 17.90 | 17.90 | -0.44% | 69,808 |
| Aug 11, 2026 | 18.00 | 18.20 | 17.74 | 17.98 | 17.98 | -0.11% | 71,161 |
| Aug 10, 2026 | 18.06 | 18.28 | 18.00 | 18.00 | 18.00 | -0.33% | 59,604 |
| Aug 7, 2026 | 18.34 | 18.34 | 17.86 | 18.06 | 18.06 | 0.56% | 74,770 |
| Aug 6, 2026 | 18.88 | 19.06 | 17.94 | 17.96 | 17.96 | -4.37% | 76,623 |
| Aug 5, 2026 | 18.68 | 18.92 | 18.68 | 18.78 | 18.78 | 0.54% | 76,559 |
| Aug 4, 2026 | 18.48 | 18.74 | 18.44 | 18.68 | 18.68 | 1.52% | 88,867 |
| Aug 3, 2026 | 17.86 | 18.40 | 17.78 | 18.40 | 18.40 | 4.07% | 94,109 |
| Jul 31, 2026 | 17.14 | 17.78 | 17.14 | 17.68 | 17.68 | 3.15% | 70,075 |
| Jul 30, 2026 | 17.10 | 17.38 | 16.94 | 17.14 | 17.14 | -0.92% | 73,199 |
| Jul 29, 2026 | 16.92 | 17.36 | 16.92 | 17.30 | 17.30 | 1.05% | 91,172 |
| Jul 28, 2026 | 17.88 | 17.88 | 16.98 | 17.12 | 17.12 | -2.73% | 112,423 |
| Jul 27, 2026 | 17.18 | 17.98 | 17.18 | 17.60 | 17.60 | 2.44% | 83,818 |
| Jul 24, 2026 | 17.44 | 17.68 | 17.18 | 17.18 | 17.18 | -1.26% | 74,953 |
| Jul 23, 2026 | 17.98 | 17.98 | 17.00 | 17.40 | 17.40 | -1.81% | 83,163 |
| Jul 22, 2026 | 17.22 | 18.08 | 17.10 | 17.72 | 17.72 | 2.78% | 119,505 |
| Jul 21, 2026 | 17.20 | 17.64 | 17.20 | 17.24 | 17.24 | -0.92% | 77,581 |
| Jul 20, 2026 | 16.82 | 17.40 | 16.64 | 17.40 | 17.40 | 1.64% | 140,831 |
| Jul 17, 2026 | 17.50 | 18.16 | 17.12 | 17.12 | 17.12 | -4.89% | 138,751 |
| Jul 16, 2026 | 17.66 | 18.40 | 17.62 | 18.00 | 18.00 | - | 115,418 |
| Jul 15, 2026 | 17.78 | 18.30 | 17.40 | 18.00 | 18.00 | 1.24% | 104,380 |