Skip to main content
logo
Vogiatzoglou Systems S.A. (ATH:VOSYS)
Greece flag Greece · Delayed Price · Currency is EUR
2.090
0.00 (0.00%)
Last updated: May 21, 2026, 4:01 PM EET

Vogiatzoglou Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20262.042.062.042.062.060.98%1,560
May 11, 20262.042.042.042.042.04-0.49%507
May 8, 20262.042.062.042.052.05-0.49%700
May 7, 20262.032.082.032.062.061.48%2,489
May 6, 20262.012.032.002.032.030.50%3,400
May 5, 20262.012.052.012.022.021.00%2,505
May 4, 20262.002.011.992.002.00-0.99%2,054
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