Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece · Delayed Price · Currency is EUR 2.180
+0.020 (0.93%)
Last updated: Nov 3, 2025, 4:02 PM EET
Vogiatzoglou Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.28 | 2.30 | 2.18 | 2.24 | 2.24 | - | 3,270 |
| Nov 6, 2025 | 2.22 | 2.26 | 2.20 | 2.24 | 2.24 | 0.90% | 4,574 |
| Nov 5, 2025 | 2.18 | 2.24 | 2.14 | 2.22 | 2.22 | 1.83% | 6,304 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | - | 1,075 |
| Nov 3, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 1,429 |
| Oct 31, 2025 | 2.14 | 2.18 | 2.10 | 2.16 | 2.16 | - | 1,967 |
| Oct 30, 2025 | 2.16 | 2.22 | 2.12 | 2.16 | 2.16 | - | 6,045 |
| Oct 29, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 2,195 |
| Oct 27, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 3,570 |
| Oct 24, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 963 |
| Oct 23, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | - | 2,101 |
| Oct 22, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 1,470 |
| Oct 21, 2025 | 2.06 | 2.12 | 2.04 | 2.08 | 2.08 | 1.96% | 4,371 |
| Oct 20, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -0.97% | 3,299 |
| Oct 17, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 6,835 |
| Oct 16, 2025 | 2.16 | 2.16 | 2.00 | 2.04 | 2.04 | -5.56% | 9,077 |
| Oct 15, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 690 |
| Oct 14, 2025 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | - | 4,946 |
| Oct 13, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | - | 1,660 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 1,800 |
| Oct 9, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 1,200 |
| Oct 8, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -0.90% | 1,708 |
| Oct 7, 2025 | 2.24 | 2.32 | 2.20 | 2.22 | 2.22 | -0.89% | 3,684 |
| Oct 6, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 2,336 |
| Oct 3, 2025 | 2.26 | 2.30 | 2.24 | 2.26 | 2.26 | -1.74% | 2,274 |
| Oct 2, 2025 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 1,182 |
| Oct 1, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 5.45% | 3,880 |
| Sep 30, 2025 | 2.42 | 2.42 | 2.20 | 2.20 | 2.20 | -10.57% | 15,768 |
| Sep 29, 2025 | 2.50 | 2.52 | 2.42 | 2.46 | 2.46 | -6.11% | 5,961 |
| Sep 26, 2025 | 2.70 | 2.72 | 2.52 | 2.62 | 2.62 | 0.77% | 3,500 |
| Sep 25, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | 2,500 |
| Sep 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 23, 2025 | 2.58 | 2.58 | 2.38 | 2.58 | 2.58 | 3.20% | 750 |
| Sep 22, 2025 | 2.58 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 2,221 |
| Sep 19, 2025 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | 4.00% | 6,088 |
| Sep 18, 2025 | 2.46 | 2.50 | 2.40 | 2.50 | 2.50 | 5.04% | 4,972 |
| Sep 17, 2025 | 2.48 | 2.48 | 2.32 | 2.38 | 2.38 | -0.83% | 2,346 |
| Sep 16, 2025 | 2.40 | 2.50 | 2.34 | 2.40 | 2.40 | -3.23% | 4,520 |
| Sep 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 12, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | 1.64% | 2,250 |
| Sep 11, 2025 | 2.38 | 2.48 | 2.38 | 2.44 | 2.44 | 2.52% | 1,093 |
| Sep 10, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -0.83% | 5,317 |
| Sep 9, 2025 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | -0.83% | 550 |
| Sep 8, 2025 | 2.28 | 2.42 | 2.26 | 2.42 | 2.42 | 4.31% | 5,910 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.94% | 532 |
| Sep 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Sep 3, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 4.13% | 815 |
| Sep 2, 2025 | 2.48 | 2.52 | 2.34 | 2.42 | 2.42 | 1.68% | 1,100 |
| Sep 1, 2025 | 2.36 | 2.46 | 2.36 | 2.38 | 2.38 | -0.83% | 1,755 |
| Aug 29, 2025 | 2.38 | 2.52 | 2.38 | 2.40 | 2.40 | 0.84% | 3,335 |