Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece · Delayed Price · Currency is EUR 1.960
+0.100 (5.38%)
Last updated: Nov 2, 2026, 4:12 PM EET
Vogiatzoglou Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 5.38% | 671 |
| Oct 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | 2,537 |
| Oct 27, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | 519 |
| Oct 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | 2,100 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.26% | 100 |
| Oct 19, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -3.08% | 1,267 |
| Oct 16, 2026 | 1.85 | 1.96 | 1.85 | 1.95 | 1.95 | 7.44% | 753 |
| Oct 15, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.42% | 4,166 |
| Oct 14, 2026 | 1.87 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 3,621 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 200 |
| Oct 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Oct 9, 2026 | 1.99 | 2.07 | 1.95 | 2.01 | 2.01 | 0.50% | 638 |
| Oct 8, 2026 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | -2.91% | 690 |
| Oct 7, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 1.48% | 201 |
| Oct 6, 2026 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | -3.33% | 528 |
| Oct 5, 2026 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 9.66% | 689 |
| Oct 2, 2026 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | -3.04% | 6,315 |
| Oct 1, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 1.80% | 2,205 |
| Sep 30, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 2.11% | 3,410 |
| Sep 29, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 0.53% | 935 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.79% | 1,526 |
| Sep 25, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -1.04% | 1,759 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 2,700 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 2,283 |
| Sep 22, 2026 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | -0.76% | 3,981 |
| Sep 21, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 3.96% | 1,200 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -0.26% | 1,970 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | -2.56% | 5,308 |
| Sep 16, 2026 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 2,408 |
| Sep 15, 2026 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -0.51% | 1,418 |
| Sep 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 400 |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 450 |
| Sep 10, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.50% | 450 |
| Sep 9, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -0.50% | 405 |
| Sep 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.25% | 600 |
| Sep 7, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.25% | 930 |
| Sep 4, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 1,200 |
| Sep 3, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 1,000 |
| Sep 2, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 850 |
| Sep 1, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | - | 500 |
| Aug 31, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 1,000 |
| Aug 28, 2026 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | - | 1,412 |
| Aug 27, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.50% | 450 |
| Aug 26, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | - | 1,251 |
| Aug 25, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 1,868 |
| Aug 24, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | 0.25% | 1,520 |