Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece · Delayed Price · Currency is EUR 2.010
+0.015 (0.75%)
Last updated: Aug 12, 2026, 1:15 PM EET
Vogiatzoglou Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 1,150 |
| Jul 13, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.75% | 2,031 |
| Jul 10, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 400 |
| Jul 9, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | - | 475 |
| Jul 8, 2026 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 2,157 |
| Jul 7, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 940 |
| Jul 6, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | 1,100 |
| Jul 3, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | 0.50% | 700 |
| Jul 2, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.50% | 976 |
| Jul 1, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | - | 1,400 |
| Jun 30, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | 0.50% | 1,096 |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | 750 |
| Jun 26, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -0.75% | 2,550 |
| Jun 25, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | 0.50% | 1,370 |
| Jun 24, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 2,097 |
| Jun 23, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 1,580 |
| Jun 22, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.49% | 1,440 |
| Jun 19, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 790 |
| Jun 18, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 810 |
| Jun 17, 2026 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | - | 2,065 |
| Jun 16, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 1,700 |
| Jun 15, 2026 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.97% | 1,130 |
| Jun 12, 2026 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 1,050 |
| Jun 11, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.97% | 900 |
| Jun 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 300 |
| Jun 9, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.98% | 635 |
| Jun 8, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 700 |
| Jun 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 300 |
| Jun 4, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 5,340 |
| Jun 3, 2026 | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | -1.46% | 1,350 |