Skip to main content
logo
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.000
0.00 (0.00%)
Last updated: Jul 22, 2026, 1:51 PM EET

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20262.002.002.002.002.00-820
Jul 21, 20262.012.012.002.002.00-1,061
Jul 20, 20262.012.012.002.002.00-0.99%491
Jul 17, 20262.012.052.002.022.021.51%2,440
Jul 16, 20262.012.011.971.991.99-0.50%800
Jul 15, 20262.012.012.002.002.000.25%2,638
Jul 14, 20261.992.001.982.002.000.50%1,150
Jul 13, 20262.002.011.981.991.99-0.75%2,031
Jul 10, 20262.012.022.002.002.00-0.50%400
Jul 9, 20262.002.012.002.012.01-475
Jul 8, 20262.002.021.982.012.01-0.50%2,157
Jul 7, 20262.022.022.012.022.020.50%940
Jul 6, 20262.022.022.012.012.01-1,100
Jul 3, 20262.012.022.012.012.010.50%700
Jul 2, 20262.002.001.992.002.00-0.50%976
Jul 1, 20262.002.021.992.012.01-1,400
Jun 30, 20262.012.022.012.012.010.50%1,096
Jun 29, 20262.002.002.002.002.000.25%750
Jun 26, 20262.002.001.992.002.00-0.75%2,550
Jun 25, 20262.012.022.002.012.010.50%1,370
Jun 24, 20262.012.012.002.002.00-2,097
Jun 23, 20262.022.032.002.002.00-0.99%1,580
Jun 22, 20262.032.042.012.022.02-0.49%1,440
Jun 19, 20262.032.032.022.032.03-790
Jun 18, 20262.032.042.022.032.03-810
Jun 17, 20262.022.032.002.032.03-2,065
Jun 16, 20262.062.062.012.032.03-0.49%1,700
Jun 15, 20262.062.062.032.042.04-0.97%1,130
Jun 12, 20262.052.062.042.062.060.49%1,050
Jun 11, 20262.062.062.052.052.05-0.97%900
Jun 10, 20262.072.072.072.072.070.49%300
Jun 9, 20262.052.072.052.062.060.98%635
Jun 8, 20262.042.052.042.042.04-0.49%700
Jun 5, 20262.052.052.052.052.050.49%300
Jun 4, 20262.042.062.002.042.040.99%5,340
Jun 3, 20262.072.082.022.022.02-1.46%1,350
Jun 2, 20262.092.112.042.052.05-1.44%2,384
May 29, 20262.072.092.072.082.080.48%1,350
May 28, 20262.082.092.052.072.070.49%2,600
May 27, 20262.092.092.022.062.06-0.96%2,083
May 26, 20262.082.102.072.082.08-0.48%1,450
May 25, 20262.092.092.092.092.090.48%1,050
May 22, 20262.092.092.082.082.08-600
May 21, 20262.082.092.082.082.08-0.48%950
May 20, 20262.102.102.082.092.090.48%850
May 19, 20262.062.092.062.082.081.46%1,380
May 18, 20262.072.082.052.052.05-3.76%1,695
May 15, 20262.162.162.102.132.13-4.05%1,210
May 14, 20262.232.262.172.222.220.45%3,726
May 13, 20262.052.232.052.212.217.28%9,442