Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.40	15.96	15.22	15.96	15.96	4.59%	7,060
Feb 26, 2026	15.16	15.52	14.84	15.26	15.26	1.19%	4,845
Feb 25, 2026	14.98	15.32	14.60	15.08	15.08	1.89%	12,065
Feb 24, 2026	14.60	15.16	14.22	14.80	14.80	-0.54%	21,562
Feb 23, 2026	14.46	15.30	14.34	14.88	14.88	5.98%	14,092
Feb 20, 2026	13.70	14.34	13.56	14.04	14.04	3.85%	10,855
Feb 19, 2026	15.34	15.34	13.52	13.52	13.52	-3.29%	19,343
Feb 18, 2026	12.72	13.98	12.56	13.98	13.98	11.66%	22,702
Feb 17, 2026	12.94	12.96	12.24	12.52	12.52	-2.03%	12,786
Feb 16, 2026	13.24	13.34	12.70	12.78	12.78	0.95%	18,996
Feb 13, 2026	13.18	13.18	12.34	12.66	12.66	-4.81%	4,952
Feb 12, 2026	12.94	13.30	12.82	13.30	13.30	2.47%	4,210
Feb 11, 2026	12.86	12.98	12.70	12.98	12.98	-	3,971
Feb 10, 2026	12.90	12.98	12.70	12.98	12.98	0.93%	5,686
Feb 9, 2026	13.00	13.00	12.82	12.86	12.86	0.16%	3,139
Feb 6, 2026	12.82	12.96	12.64	12.84	12.84	-0.16%	11,166
Feb 5, 2026	13.54	13.54	12.86	12.86	12.86	-5.30%	4,210
Feb 4, 2026	13.08	13.66	13.00	13.58	13.58	3.82%	5,514
Feb 3, 2026	13.06	13.08	12.98	13.08	13.08	2.83%	6,974
Feb 2, 2026	13.20	13.20	12.72	12.72	12.72	-1.40%	3,292
Jan 30, 2026	13.00	13.30	12.90	12.90	12.90	-2.57%	6,583
Jan 29, 2026	13.14	13.64	13.00	13.24	13.24	0.91%	7,152
Jan 28, 2026	13.58	13.58	12.96	13.12	13.12	-1.94%	14,580
Jan 27, 2026	12.60	13.38	12.60	13.38	13.38	6.87%	8,363
Jan 26, 2026	12.08	12.72	12.02	12.52	12.52	3.99%	25,137
Jan 23, 2026	12.12	12.28	11.90	12.04	12.04	-1.79%	3,740
Jan 22, 2026	11.92	12.26	11.92	12.26	12.26	3.03%	6,553
Jan 21, 2026	11.84	12.06	11.84	11.90	11.90	0.51%	3,667
Jan 20, 2026	11.76	12.02	11.76	11.84	11.84	-1.66%	6,749
Jan 19, 2026	12.00	12.20	11.80	12.04	12.04	-1.47%	2,497
Jan 16, 2026	11.94	12.32	11.76	12.22	12.22	2.35%	5,572
Jan 15, 2026	11.62	11.94	11.62	11.94	11.94	2.75%	6,689
Jan 14, 2026	11.96	11.96	11.52	11.62	11.62	-3.49%	11,901
Jan 13, 2026	12.26	12.26	12.00	12.04	12.04	-0.66%	6,825
Jan 12, 2026	12.90	12.90	12.10	12.12	12.12	-6.05%	8,569
Jan 9, 2026	11.92	12.90	11.92	12.90	12.90	8.22%	9,597
Jan 8, 2026	11.92	12.00	11.92	11.92	11.92	1.02%	1,371
Jan 7, 2026	12.40	12.40	11.80	11.80	11.80	-2.96%	7,287
Jan 6, 2026	12.12	12.30	12.12	12.16	12.16	-1.14%	1,035
Jan 5, 2026	12.02	12.32	12.02	12.30	12.30	1.82%	9,739
Jan 2, 2026	11.94	12.08	11.76	12.08	12.08	2.03%	2,999
Dec 31, 2025	11.66	11.84	11.66	11.84	11.84	1.54%	1,957
Dec 30, 2025	11.62	11.76	11.38	11.66	11.66	-1.02%	16,502
Dec 29, 2025	11.80	11.90	11.44	11.78	11.78	-	4,342
Dec 24, 2025	11.62	11.78	11.62	11.78	11.78	-1.01%	773
Dec 23, 2025	11.90	11.90	11.68	11.90	11.90	-	4,313
Dec 22, 2025	11.60	11.92	11.60	11.90	11.90	1.02%	6,049
Dec 19, 2025	11.82	11.96	11.74	11.78	11.78	-0.67%	4,364
Dec 18, 2025	11.96	11.96	11.82	11.86	11.86	-0.84%	4,711
Dec 17, 2025	11.98	12.00	11.86	11.96	11.96	-0.33%	3,358