Skip to main content
logo
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.040
+0.020 (0.99%)
At close: Mar 20, 2026

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.062.062.042.042.040.99%710
Mar 19, 20262.082.082.002.022.02-0.98%520
Mar 18, 20262.062.062.042.042.040.99%1,031
Mar 17, 20262.042.061.992.022.021.00%3,898
Mar 16, 20262.022.082.002.002.000.50%2,540
Mar 13, 20262.042.041.991.991.99-0.50%650
Mar 12, 20262.022.022.002.002.00-950
Mar 11, 20262.062.061.992.002.00-4,049
Mar 10, 20262.022.022.002.002.000.50%1,000
Mar 9, 20261.991.991.981.991.99-1.49%900
Mar 6, 20262.042.042.002.022.021.00%1,050
Mar 5, 20262.022.022.002.002.00-0.99%1,501
Mar 4, 20262.042.041.992.022.021.00%1,461
Mar 3, 20262.002.021.962.002.00-1.96%2,191
Mar 2, 20262.062.102.002.042.04-5.56%5,052
Feb 27, 20262.182.182.162.162.160.93%600
Feb 26, 20262.162.162.142.142.14-1,200
Feb 25, 20262.142.162.142.142.14-0.93%2,045
Feb 24, 20262.162.162.142.162.16-0.92%1,675
Feb 20, 20262.182.182.162.182.18-170
Feb 19, 20262.182.182.162.182.18-1,143
Feb 18, 20262.202.202.162.182.18-1,845
Feb 17, 20262.182.202.162.182.18-1,287
Feb 16, 20262.162.182.162.182.18-0.91%810
Feb 13, 20262.222.222.182.202.20-0.90%800
Feb 12, 20262.222.222.202.222.220.91%1,550
Feb 11, 20262.222.222.182.202.20-0.90%1,150
Feb 10, 20262.202.222.202.222.220.91%1,300
Feb 9, 20262.222.222.162.202.20-0.90%3,950
Feb 6, 20262.222.222.222.222.22-500
Feb 5, 20262.222.222.222.222.22-1,200
Feb 4, 20262.222.222.222.222.22-890
Feb 3, 20262.222.242.222.222.22-687
Feb 2, 20262.202.242.162.222.221.83%4,194
Jan 30, 20262.162.182.162.182.18-637
Jan 29, 20262.162.182.142.182.18-1,165
Jan 28, 20262.182.202.162.182.18-0.91%4,951
Jan 27, 20262.242.242.182.202.20-5,558
Jan 26, 20262.262.262.202.202.20-3.51%5,816
Jan 23, 20262.222.282.202.282.281.79%7,256
Jan 22, 20262.242.262.222.242.240.90%2,254
Jan 21, 20262.242.262.222.222.22-1.77%2,366
Jan 20, 20262.282.282.242.262.26-2.59%2,384
Jan 19, 20262.262.322.222.322.320.87%2,484
Jan 16, 20262.282.302.242.302.300.88%1,524
Jan 15, 20262.302.302.282.282.28-0.87%900
Jan 14, 20262.322.322.302.302.30-1.71%2,700
Jan 13, 20262.382.382.322.342.34-1.68%1,778
Jan 12, 20262.382.382.342.382.38-1,211
Jan 9, 20262.402.402.362.382.38-0.83%3,552