Viohalco S.A. (EBR:VIO)
Belgium · Delayed Price · Currency is EUR 15.32
+0.52 (3.51%)
Sep 18, 2026, 5:29 PM CET
Viohalco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.60 | 15.34 | 14.60 | 15.32 | 15.32 | 3.51% | 5,745 |
| Sep 17, 2026 | 15.40 | 15.40 | 14.42 | 14.80 | 14.80 | -4.15% | 14,721 |
| Sep 16, 2026 | 15.70 | 15.70 | 15.42 | 15.44 | 15.44 | -0.52% | 2,924 |
| Sep 15, 2026 | 15.82 | 15.82 | 15.52 | 15.52 | 15.52 | -2.14% | 4,762 |
| Sep 14, 2026 | 16.40 | 16.56 | 15.86 | 15.86 | 15.86 | -3.29% | 4,283 |
| Sep 11, 2026 | 16.60 | 16.78 | 16.40 | 16.40 | 16.40 | -1.20% | 1,961 |
| Sep 10, 2026 | 16.70 | 17.02 | 16.60 | 16.60 | 16.60 | -2.92% | 958 |
| Sep 9, 2026 | 17.28 | 17.28 | 16.92 | 17.10 | 17.10 | -1.50% | 241 |
| Sep 8, 2026 | 17.00 | 17.36 | 16.70 | 17.36 | 17.36 | 2.12% | 13,046 |
| Sep 7, 2026 | 17.58 | 17.58 | 16.70 | 17.00 | 17.00 | -2.86% | 17,006 |
| Sep 4, 2026 | 17.58 | 17.58 | 16.88 | 17.50 | 17.50 | -0.34% | 3,789 |
| Sep 3, 2026 | 16.32 | 17.56 | 16.00 | 17.56 | 17.56 | 7.86% | 7,012 |
| Sep 2, 2026 | 16.08 | 16.52 | 15.24 | 16.28 | 16.28 | -1.21% | 2,515 |
| Sep 1, 2026 | 16.62 | 16.90 | 16.28 | 16.48 | 16.48 | -3.40% | 4,125 |
| Aug 31, 2026 | 16.72 | 17.06 | 16.68 | 17.06 | 17.06 | 2.16% | 2,565 |
| Aug 28, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.42% | 1,780 |
| Aug 27, 2026 | 17.10 | 17.34 | 16.94 | 16.94 | 16.94 | -0.94% | 1,502 |
| Aug 26, 2026 | 17.36 | 17.36 | 17.10 | 17.10 | 17.10 | -1.50% | 1,916 |
| Aug 25, 2026 | 17.02 | 17.54 | 17.02 | 17.36 | 17.36 | 2.12% | 1,280 |
| Aug 24, 2026 | 17.34 | 17.34 | 17.00 | 17.00 | 17.00 | -2.30% | 5,726 |
| Aug 21, 2026 | 17.02 | 17.44 | 17.02 | 17.40 | 17.40 | 1.16% | 1,888 |
| Aug 20, 2026 | 17.20 | 17.32 | 17.02 | 17.20 | 17.20 | - | 1,077 |
| Aug 19, 2026 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | -2.05% | 1,563 |
| Aug 18, 2026 | 17.84 | 17.90 | 17.56 | 17.56 | 17.56 | -1.57% | 568 |
| Aug 17, 2026 | 17.90 | 18.00 | 17.84 | 17.84 | 17.84 | -0.22% | 931 |
| Aug 14, 2026 | 17.84 | 17.96 | 17.76 | 17.88 | 17.88 | 1.25% | 1,070 |
| Aug 13, 2026 | 18.00 | 18.10 | 17.66 | 17.66 | 17.66 | -1.89% | 4,258 |
| Aug 12, 2026 | 17.90 | 18.00 | 17.60 | 18.00 | 18.00 | -0.11% | 1,892 |
| Aug 11, 2026 | 18.20 | 18.20 | 17.88 | 18.02 | 18.02 | -0.99% | 892 |
| Aug 10, 2026 | 18.10 | 18.24 | 17.96 | 18.20 | 18.20 | 0.55% | 1,378 |
| Aug 7, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | 966 |
| Aug 6, 2026 | 18.80 | 18.98 | 17.90 | 17.90 | 17.90 | -4.58% | 3,620 |
| Aug 5, 2026 | 18.50 | 18.94 | 18.50 | 18.76 | 18.76 | 1.96% | 1,628 |
| Aug 4, 2026 | 18.30 | 18.86 | 18.12 | 18.40 | 18.40 | 0.55% | 6,627 |
| Aug 3, 2026 | 17.10 | 18.30 | 17.10 | 18.30 | 18.30 | 3.51% | 3,758 |
| Jul 31, 2026 | 17.08 | 17.68 | 17.08 | 17.68 | 17.68 | 3.51% | 4,273 |
| Jul 30, 2026 | 17.40 | 17.40 | 17.02 | 17.08 | 17.08 | 0.12% | 1,384 |
| Jul 29, 2026 | 17.18 | 17.36 | 17.02 | 17.06 | 17.06 | -1.39% | 2,724 |
| Jul 28, 2026 | 17.98 | 17.98 | 17.04 | 17.30 | 17.30 | -3.78% | 3,397 |
| Jul 27, 2026 | 17.32 | 17.98 | 17.32 | 17.98 | 17.98 | 2.51% | 3,564 |
| Jul 24, 2026 | 17.48 | 17.54 | 17.30 | 17.54 | 17.54 | 0.34% | 156 |
| Jul 23, 2026 | 17.40 | 17.88 | 17.32 | 17.48 | 17.48 | -1.13% | 1,782 |
| Jul 22, 2026 | 17.22 | 17.96 | 17.22 | 17.68 | 17.68 | 2.67% | 3,861 |
| Jul 21, 2026 | 16.72 | 17.56 | 16.72 | 17.22 | 17.22 | 2.26% | 1,680 |
| Jul 20, 2026 | 17.00 | 17.20 | 16.40 | 16.84 | 16.84 | -1.75% | 12,602 |
| Jul 17, 2026 | 17.52 | 17.90 | 17.14 | 17.14 | 17.14 | -3.27% | 4,119 |
| Jul 16, 2026 | 17.70 | 18.10 | 17.70 | 17.72 | 17.72 | -0.45% | 3,049 |
| Jul 15, 2026 | 18.18 | 18.18 | 17.40 | 17.80 | 17.80 | -2.20% | 2,031 |
| Jul 14, 2026 | 17.66 | 18.20 | 17.60 | 18.20 | 18.20 | 2.59% | 3,813 |
| Jul 13, 2026 | 17.80 | 18.20 | 17.20 | 17.74 | 17.74 | -0.34% | 7,694 |