Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece · Delayed Price · Currency is EUR 1.955
-0.015 (-0.76%)
Last updated: Sep 22, 2026, 5:10 PM EET
Vogiatzoglou Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -1.24% | 1,360 |
| Aug 20, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | - | 1,300 |
| Aug 19, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 700 |
| Aug 18, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | - | 1,125 |
| Aug 17, 2026 | 2.02 | 2.08 | 1.99 | 2.00 | 2.00 | -0.99% | 3,608 |
| Aug 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,050 |
| Aug 13, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 600 |
| Aug 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | 400 |
| Aug 11, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.75% | 350 |
| Aug 10, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 1,245 |
| Aug 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 300 |
| Aug 6, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 500 |
| Aug 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 700 |
| Aug 4, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 1,150 |
| Aug 3, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | -0.50% | 1,165 |
| Jul 31, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | 1.00% | 1,893 |
| Jul 30, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | 0.76% | 2,214 |
| Jul 29, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | 1.02% | 1,930 |
| Jul 28, 2026 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -0.25% | 760 |
| Jul 27, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.51% | 980 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -1.75% | 4,320 |
| Jul 23, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.25% | 850 |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 820 |
| Jul 21, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 1,061 |
| Jul 20, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.99% | 491 |
| Jul 17, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 1.51% | 2,440 |
| Jul 16, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 800 |
| Jul 15, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.25% | 2,638 |