Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.68	19.48	18.36	19.48	19.48	8.83%	5,939
May 20, 2026	18.30	18.80	17.90	17.90	17.90	-1.00%	4,443
May 19, 2026	18.06	18.86	17.84	18.08	18.08	1.12%	5,889
May 18, 2026	18.68	18.68	17.88	17.88	17.88	-4.39%	5,862
May 15, 2026	19.00	19.20	18.62	18.70	18.70	-5.56%	8,150
May 14, 2026	17.82	19.80	17.82	19.80	19.80	10.86%	5,039
May 13, 2026	17.86	18.22	17.86	17.86	17.86	-0.78%	4,236
May 12, 2026	18.02	18.18	18.00	18.00	18.00	-0.99%	2,609
May 11, 2026	17.98	18.18	17.22	18.18	18.18	2.71%	7,022
May 8, 2026	18.08	18.08	17.56	17.70	17.70	0.34%	4,611
May 7, 2026	17.60	18.00	16.98	17.64	17.64	1.61%	13,762
May 6, 2026	16.38	17.48	15.84	17.36	17.36	11.00%	15,670
May 5, 2026	15.22	15.80	15.22	15.64	15.64	2.89%	5,048
May 4, 2026	14.98	15.34	14.60	15.20	15.20	4.11%	7,608
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