Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.90	15.20	14.60	14.60	14.60	-2.01%	3,692
Apr 29, 2026	14.64	15.34	14.64	14.90	14.90	0.68%	7,016
Apr 28, 2026	14.68	14.80	14.52	14.80	14.80	1.79%	928
Apr 27, 2026	14.04	14.68	14.04	14.54	14.54	1.54%	1,458
Apr 24, 2026	14.10	14.50	13.90	14.32	14.32	0.85%	5,631
Apr 23, 2026	14.30	14.30	14.10	14.20	14.20	-0.70%	1,443
Apr 22, 2026	14.60	14.60	14.20	14.30	14.30	-1.38%	3,067
Apr 21, 2026	14.60	14.80	14.30	14.50	14.50	-	7,392
Apr 20, 2026	14.68	14.68	14.10	14.50	14.50	-2.03%	3,141
Apr 17, 2026	14.38	15.20	14.06	14.80	14.80	3.93%	9,237
Apr 16, 2026	14.34	14.42	14.16	14.24	14.24	0.28%	5,637
Apr 15, 2026	14.28	14.34	14.04	14.20	14.20	-0.28%	6,552
Apr 14, 2026	13.94	14.28	13.66	14.24	14.24	2.45%	18,107
Apr 13, 2026	13.90	14.18	13.72	13.90	13.90	-2.93%	4,480
Apr 10, 2026	13.56	14.46	13.56	14.32	14.32	6.07%	3,141
Apr 9, 2026	13.86	13.86	13.42	13.50	13.50	-0.74%	1,521
Apr 8, 2026	13.28	13.84	13.24	13.60	13.60	5.59%	3,719
Apr 7, 2026	13.06	13.10	12.66	12.88	12.88	0.78%	5,994
Apr 2, 2026	13.00	13.00	12.60	12.78	12.78	-3.18%	2,548
Apr 1, 2026	13.20	13.40	12.92	13.20	13.20	3.12%	7,458
Mar 31, 2026	12.20	12.84	11.62	12.80	12.80	8.29%	10,293
Mar 30, 2026	12.18	12.22	11.40	11.82	11.82	-3.90%	13,740
Mar 27, 2026	12.20	12.30	12.02	12.30	12.30	0.33%	4,457
Mar 26, 2026	13.00	13.00	12.20	12.26	12.26	-6.27%	7,613
Mar 25, 2026	12.42	13.24	12.42	13.08	13.08	3.65%	6,782
Mar 24, 2026	12.90	12.90	12.42	12.62	12.62	-3.81%	8,402
Mar 23, 2026	12.22	13.18	12.00	13.12	13.12	4.46%	18,855
Mar 20, 2026	13.12	13.30	12.36	12.56	12.56	-3.83%	17,557
Mar 19, 2026	13.00	13.06	12.64	13.06	13.06	-0.61%	7,455
Mar 18, 2026	13.60	14.00	13.04	13.14	13.14	-4.09%	10,658
Mar 17, 2026	13.80	14.00	13.60	13.70	13.70	-0.72%	3,060
Mar 16, 2026	14.00	14.12	13.72	13.80	13.80	-2.13%	7,577
Mar 13, 2026	14.50	14.50	13.82	14.10	14.10	0.71%	7,447
Mar 12, 2026	14.28	14.42	13.62	14.00	14.00	-3.45%	11,588
Mar 11, 2026	14.06	14.62	14.00	14.50	14.50	3.87%	4,005
Mar 10, 2026	13.98	14.28	13.54	13.96	13.96	1.90%	12,548
Mar 9, 2026	12.80	13.70	12.60	13.70	13.70	5.22%	13,215
Mar 6, 2026	14.30	14.44	13.02	13.02	13.02	-10.08%	25,316
Mar 5, 2026	15.14	15.22	14.48	14.48	14.48	-3.85%	10,537
Mar 4, 2026	13.82	15.18	13.74	15.06	15.06	8.66%	13,106
Mar 3, 2026	15.10	15.10	13.60	13.86	13.86	-7.97%	33,306
Mar 2, 2026	15.90	15.90	14.70	15.06	15.06	-5.64%	19,761
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