Skip to main content
logo
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.140
+0.040 (1.90%)
Last updated: Apr 9, 2026, 4:31 PM EET

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20262.102.192.102.142.141.90%3,634
Apr 8, 20262.052.132.052.102.102.94%1,348
Apr 7, 20262.052.062.042.042.04-1.92%906
Apr 2, 20262.062.102.062.082.08-1,158
Apr 1, 20262.082.082.062.082.081.96%1,230
Mar 31, 20262.042.042.042.042.04-400
Mar 30, 20262.022.062.022.042.04-1,006
Mar 27, 20262.002.042.002.042.040.99%1,159
Mar 26, 20262.022.022.022.022.02-790
Mar 24, 20262.062.062.002.022.02-0.98%790
Mar 23, 20262.042.042.002.042.04-1,884
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