Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	19.10	19.16	18.74	18.74	18.74	-1.78%	1,421
Jun 30, 2026	19.32	19.32	18.92	19.08	19.08	0.85%	1,672
Jun 29, 2026	19.48	19.70	18.90	18.92	18.92	-2.07%	4,264
Jun 26, 2026	19.78	19.98	18.94	19.32	19.32	-0.92%	6,479
Jun 25, 2026	20.40	20.75	19.50	19.50	19.50	-5.62%	4,829
Jun 24, 2026	21.25	21.35	20.55	20.85	20.66	-1.88%	4,233
Jun 23, 2026	21.90	22.20	21.00	21.25	21.06	-6.39%	8,585
Jun 22, 2026	20.75	22.80	20.75	22.70	22.49	8.35%	15,635
Jun 19, 2026	19.32	21.25	19.32	20.95	20.76	6.13%	12,486
Jun 18, 2026	19.38	19.74	19.14	19.74	19.56	2.28%	14,776
Jun 17, 2026	19.26	19.42	19.02	19.30	19.13	0.21%	2,291
Jun 16, 2026	20.00	20.00	19.26	19.26	19.09	-3.60%	3,782
Jun 15, 2026	19.98	20.00	19.22	19.98	19.80	4.72%	12,163
Jun 12, 2026	19.42	19.46	19.00	19.08	18.91	-1.75%	8,968
Jun 11, 2026	19.02	19.68	19.02	19.42	19.24	0.62%	5,110
Jun 10, 2026	19.62	19.62	18.76	19.30	19.13	-2.62%	18,018
Jun 9, 2026	20.05	20.50	19.14	19.82	19.64	-1.64%	8,424
Jun 8, 2026	20.65	20.65	20.15	20.15	19.97	-2.42%	2,036
Jun 5, 2026	21.00	21.10	20.65	20.65	20.46	-1.20%	1,761
Jun 4, 2026	21.00	21.15	20.50	20.90	20.71	0.72%	2,557
Jun 3, 2026	21.50	21.50	20.75	20.75	20.56	-0.48%	4,475
Jun 2, 2026	22.20	22.20	20.70	20.85	20.66	-5.23%	9,239
Jun 1, 2026	21.40	22.65	21.35	22.00	21.80	7.58%	12,811
May 29, 2026	21.25	21.25	20.30	20.45	20.26	-2.62%	9,665
May 28, 2026	19.76	21.00	19.76	21.00	20.81	5.00%	5,413
May 27, 2026	20.20	20.45	20.00	20.00	19.82	-1.72%	8,930
May 26, 2026	19.98	20.35	19.58	20.35	20.17	1.85%	8,750
May 25, 2026	19.36	19.98	19.32	19.98	19.80	4.83%	5,009
May 22, 2026	19.48	19.56	18.86	19.06	18.89	-2.16%	5,372
May 21, 2026	18.68	19.48	18.36	19.48	19.30	8.83%	5,939
May 20, 2026	18.30	18.80	17.90	17.90	17.74	-1.00%	4,443
May 19, 2026	18.06	18.86	17.84	18.08	17.92	1.12%	5,889
May 18, 2026	18.68	18.68	17.88	17.88	17.72	-4.39%	5,862
May 15, 2026	19.00	19.20	18.62	18.70	18.53	-5.56%	8,150
May 14, 2026	17.82	19.80	17.82	19.80	19.62	10.86%	5,039
May 13, 2026	17.86	18.22	17.86	17.86	17.70	-0.78%	4,236
May 12, 2026	18.02	18.18	18.00	18.00	17.84	-0.99%	2,609
May 11, 2026	17.98	18.18	17.22	18.18	18.02	2.71%	7,022
May 8, 2026	18.08	18.08	17.56	17.70	17.54	0.34%	4,611
May 7, 2026	17.60	18.00	16.98	17.64	17.48	1.61%	13,762
May 6, 2026	16.38	17.48	15.84	17.36	17.20	11.00%	15,670
May 5, 2026	15.22	15.80	15.22	15.64	15.50	2.89%	5,048
May 4, 2026	14.98	15.34	14.60	15.20	15.06	4.11%	7,608
Apr 30, 2026	14.90	15.20	14.60	14.60	14.47	-2.01%	3,692
Apr 29, 2026	14.64	15.34	14.64	14.90	14.76	0.68%	7,016
Apr 28, 2026	14.68	14.80	14.52	14.80	14.67	1.79%	928
Apr 27, 2026	14.04	14.68	14.04	14.54	14.41	1.54%	1,458
Apr 24, 2026	14.10	14.50	13.90	14.32	14.19	0.85%	5,631
Apr 23, 2026	14.30	14.30	14.10	14.20	14.07	-0.70%	1,443
Apr 22, 2026	14.60	14.60	14.20	14.30	14.17	-1.38%	3,067