Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece flag Greece · Delayed Price · Currency is EUR
0.2630
+0.0020 (0.77%)
At close: Aug 7, 2025, 5:20 PM EET

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.260.260.260.26-0.77%35,892
Aug 6, 20250.260.260.250.26-1.56%38,265
Aug 5, 20250.250.260.250.26-1.98%30,760
Aug 4, 20250.260.260.250.25--1.18%43,890
Aug 1, 20250.260.260.260.26--1.92%27,750
Jul 31, 20250.270.270.260.26--1.89%36,400
Jul 30, 20250.270.270.260.27-1.15%33,634
Jul 29, 20250.270.270.250.26--2.96%46,685
Jul 28, 20250.280.280.270.27--3.57%23,200
Jul 25, 20250.270.290.270.28-2.19%97,904
Jul 24, 20250.270.280.270.27-4.98%53,060
Jul 23, 20250.260.270.260.26-0.77%50,520
Jul 22, 20250.260.260.260.26--1.15%42,160
Jul 21, 20250.270.280.260.26--4.38%112,985
Jul 18, 20250.260.280.260.27-4.58%162,654
Jul 17, 20250.260.260.260.26--0.38%33,199
Jul 16, 20250.260.270.260.26-0.38%35,024
Jul 15, 20250.260.260.250.26-2.34%55,877
Jul 14, 20250.260.260.260.26--0.39%44,707
Jul 11, 20250.260.260.250.26-0.39%64,102
Jul 10, 20250.260.260.260.26--0.78%52,530
Jul 9, 20250.260.260.250.26--71,483
Jul 8, 20250.260.260.250.26-0.39%128,707
Jul 7, 20250.240.260.230.26-7.98%272,814
Jul 4, 20250.230.240.230.24-3.03%66,194
Jul 3, 20250.230.230.230.23--24,253
Jul 2, 20250.230.230.230.23-0.43%53,042
Jul 1, 20250.230.230.230.23-0.88%35,420
Jun 30, 20250.230.230.230.23--0.87%41,239
Jun 27, 20250.230.230.230.23-0.88%59,602
Jun 26, 20250.230.230.220.23-0.88%76,644
Jun 25, 20250.230.230.230.23-3.20%35,030
Jun 24, 20250.220.230.220.22--2.67%26,775
Jun 23, 20250.220.230.220.23--0.44%26,707
Jun 20, 20250.230.230.230.23--0.44%16,948
Jun 19, 20250.230.230.220.23-0.44%22,111
Jun 18, 20250.230.230.220.23--37,500
Jun 17, 20250.230.230.220.23--1.74%45,608
Jun 16, 20250.230.230.230.23--1.71%29,003
Jun 13, 20250.230.230.230.23--0.43%40,447
Jun 12, 20250.230.240.230.24--22,108
Jun 11, 20250.240.240.230.24--57,971
Jun 10, 20250.230.240.230.24-0.86%75,300
Jun 6, 20250.230.240.230.23--90,658
Jun 5, 20250.230.240.230.23-2.19%100,310
Jun 4, 20250.230.230.220.23-2.24%27,076
Jun 3, 20250.220.230.220.22--0.89%40,907
Jun 2, 20250.230.230.220.23--15,500
May 30, 20250.230.230.230.23--0.88%17,395
May 29, 20250.230.230.220.23-0.44%42,697