Viohalco S.A. (EBR:VIO)
Belgium · Delayed Price · Currency is EUR 8.50
+0.28 (3.41%)
Oct 31, 2025, 5:35 PM CET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | 3.41% | 6,861 |
| Oct 30, 2025 | 8.21 | 8.37 | 8.07 | 8.22 | 8.22 | 0.12% | 10,089 |
| Oct 29, 2025 | 8.25 | 8.25 | 8.12 | 8.21 | 8.21 | -0.48% | 9,544 |
| Oct 28, 2025 | 8.15 | 8.25 | 8.12 | 8.25 | 8.25 | 1.23% | 1,169 |
| Oct 27, 2025 | 8.20 | 8.20 | 8.06 | 8.15 | 8.15 | 1.24% | 1,237 |
| Oct 24, 2025 | 8.20 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | 7,450 |
| Oct 23, 2025 | 8.01 | 8.20 | 8.00 | 8.20 | 8.20 | 2.76% | 1,209 |
| Oct 22, 2025 | 8.03 | 8.10 | 7.98 | 7.98 | 7.98 | -0.62% | 3,021 |
| Oct 21, 2025 | 7.71 | 8.03 | 7.71 | 8.03 | 8.03 | 4.56% | 4,295 |
| Oct 20, 2025 | 7.86 | 7.86 | 7.68 | 7.68 | 7.68 | -1.29% | 672 |
| Oct 17, 2025 | 7.74 | 7.78 | 7.40 | 7.78 | 7.78 | 0.65% | 14,176 |
| Oct 16, 2025 | 7.85 | 7.85 | 7.54 | 7.73 | 7.73 | -1.53% | 5,930 |
| Oct 15, 2025 | 7.97 | 8.02 | 7.78 | 7.85 | 7.85 | -1.51% | 4,347 |
| Oct 14, 2025 | 8.08 | 8.08 | 7.85 | 7.97 | 7.97 | -1.36% | 1,332 |
| Oct 13, 2025 | 8.17 | 8.27 | 7.96 | 8.08 | 8.08 | -0.12% | 6,991 |
| Oct 10, 2025 | 8.15 | 8.16 | 8.09 | 8.09 | 8.09 | -2.18% | 2,369 |
| Oct 9, 2025 | 8.14 | 8.29 | 8.11 | 8.27 | 8.27 | 2.73% | 14,080 |
| Oct 8, 2025 | 7.95 | 8.26 | 7.95 | 8.05 | 8.05 | 1.64% | 8,764 |
| 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 |