Viohalco S.A. (EBR:VIO)
Belgium · Delayed Price · Currency is EUR 8.27
+0.22 (2.73%)
Oct 9, 2025, 5:35 PM CET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.95 | 8.26 | 7.95 | 8.05 | 8.05 | 1.64% | 8,763 |
| Oct 7, 2025 | 7.85 | 8.01 | 7.85 | 7.92 | 7.92 | 1.02% | 3,294 |
| Oct 6, 2025 | 7.76 | 7.90 | 7.76 | 7.84 | 7.84 | 1.03% | 3,245 |
| Oct 3, 2025 | 7.73 | 7.84 | 7.73 | 7.76 | 7.76 | 0.39% | 2,356 |
| Oct 2, 2025 | 7.55 | 7.73 | 7.48 | 7.73 | 7.73 | 3.07% | 2,276 |
| Oct 1, 2025 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 0.13% | 9,433 |
| Sep 30, 2025 | 7.59 | 7.59 | 7.41 | 7.49 | 7.49 | -0.13% | 2,456 |
| Sep 29, 2025 | 7.43 | 7.58 | 7.43 | 7.50 | 7.50 | 0.81% | 5,487 |
| Sep 26, 2025 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 3.05% | 3,383 |
| Sep 25, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 0.70% | 452 |
| Sep 24, 2025 | 7.19 | 7.31 | 7.12 | 7.17 | 7.17 | -0.42% | 9,958 |
| Sep 23, 2025 | 7.19 | 7.20 | 7.11 | 7.20 | 7.20 | 0.14% | 15,811 |
| Sep 22, 2025 | 7.15 | 7.19 | 7.06 | 7.19 | 7.19 | 3.01% | 4,855 |
| Sep 19, 2025 | 7.04 | 7.15 | 6.98 | 6.98 | 6.98 | 0.72% | 8,282 |
| Sep 18, 2025 | 6.86 | 7.05 | 6.86 | 6.93 | 6.93 | 1.91% | 3,156 |
| Sep 17, 2025 | 6.89 | 6.93 | 6.74 | 6.80 | 6.80 | -1.31% | 2,915 |
| Sep 16, 2025 | 6.80 | 6.93 | 6.80 | 6.89 | 6.89 | 0.58% | 1,741 |
| Sep 15, 2025 | 6.58 | 6.85 | 6.58 | 6.85 | 6.85 | 1.03% | 3,027 |
| Sep 12, 2025 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | 3.67% | 7,303 |
| Sep 11, 2025 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | -0.76% | 2,050 |
| Sep 10, 2025 | 6.33 | 6.59 | 6.33 | 6.59 | 6.59 | 3.78% | 4,230 |
| Sep 9, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 0.47% | 8 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.32 | 6.32 | 6.32 | 1.12% | 739 |
| Sep 5, 2025 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | -2.65% | 4,224 |
| Sep 4, 2025 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | 0.94% | 183 |
| Sep 3, 2025 | 6.34 | 6.42 | 6.32 | 6.36 | 6.36 | 0.32% | 230 |
| Sep 2, 2025 | 6.59 | 6.59 | 6.34 | 6.34 | 6.34 | -3.94% | 2,391 |
| Sep 1, 2025 | 6.48 | 6.69 | 6.48 | 6.60 | 6.60 | 1.85% | 8,416 |
| Aug 29, 2025 | 6.57 | 6.57 | 6.46 | 6.48 | 6.48 | -1.37% | 626 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.47 | 6.57 | 6.57 | -1.20% | 5,248 |
| Aug 27, 2025 | 6.66 | 6.66 | 6.60 | 6.65 | 6.65 | - | 212 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.56 | 6.65 | 6.65 | -2.21% | 1,389 |
| Aug 25, 2025 | 6.60 | 6.80 | 6.59 | 6.80 | 6.80 | 3.50% | 2,828 |
| Aug 22, 2025 | 6.50 | 6.62 | 6.50 | 6.57 | 6.57 | 1.08% | 282 |
| Aug 21, 2025 | 6.50 | 6.54 | 6.50 | 6.50 | 6.50 | - | 125 |
| Aug 20, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -2.26% | 135 |
| Aug 19, 2025 | 6.44 | 6.65 | 6.44 | 6.65 | 6.65 | 1.22% | 2,151 |
| Aug 18, 2025 | 6.65 | 6.66 | 6.52 | 6.57 | 6.57 | 0.77% | 1,334 |
| Aug 15, 2025 | 6.62 | 6.63 | 6.52 | 6.52 | 6.52 | -1.51% | 3,276 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.62 | 6.62 | 6.62 | -1.93% | 6,040 |
| Aug 13, 2025 | 6.50 | 6.75 | 6.38 | 6.75 | 6.75 | 3.69% | 4,317 |
| Aug 12, 2025 | 6.42 | 6.51 | 6.42 | 6.51 | 6.51 | 2.04% | 2,997 |
| Aug 11, 2025 | 6.10 | 6.42 | 6.10 | 6.38 | 6.38 | 4.59% | 2,199 |
| Aug 8, 2025 | 6.18 | 6.23 | 6.10 | 6.10 | 6.10 | -1.61% | 11,524 |
| Aug 7, 2025 | 6.16 | 6.21 | 6.12 | 6.20 | 6.20 | 0.65% | 25,189 |
| Aug 6, 2025 | 6.06 | 6.23 | 6.06 | 6.16 | 6.16 | 1.82% | 1,412 |
| Aug 5, 2025 | 6.11 | 6.14 | 5.99 | 6.05 | 6.05 | 1.00% | 7,319 |
| Aug 4, 2025 | 5.96 | 6.11 | 5.96 | 5.99 | 5.99 | 0.67% | 3,156 |
| Aug 1, 2025 | 6.13 | 6.13 | 5.95 | 5.95 | 5.95 | -3.09% | 1,743 |
| Jul 31, 2025 | 6.11 | 6.14 | 6.08 | 6.14 | 6.14 | 0.49% | 1,740 |