Skip to main content
logo
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.020
-0.020 (-0.98%)
Last updated: Apr 30, 2026, 4:07 PM EET

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.032.032.002.022.02-0.98%1,507
Apr 29, 20262.032.042.032.042.04-0.49%827
Apr 28, 20262.032.052.032.052.050.49%1,650
Apr 27, 20262.042.052.042.042.040.99%950
Apr 24, 20262.112.112.022.022.02-3.81%3,034
Apr 23, 20262.122.122.092.102.10-1.41%1,854
Apr 22, 20262.102.142.102.132.131.43%5,608
Apr 21, 20262.122.122.102.102.10-0.94%2,023
Apr 20, 20262.122.122.122.122.12-600
Apr 17, 20262.122.122.112.122.120.47%837
Apr 16, 20262.102.122.102.112.110.48%1,250
Apr 15, 20262.102.102.102.102.10-600
Apr 14, 20262.132.132.072.102.10-1.87%1,748
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