Viohalco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	19.02	19.68	19.02	19.12	-	-0.93%	2,867
Jun 10, 2026	19.62	19.62	18.76	19.30	19.30	-2.62%	18,018
Jun 9, 2026	20.05	20.50	19.14	19.82	19.82	-1.64%	8,424
Jun 8, 2026	20.65	20.65	20.15	20.15	20.15	-2.42%	2,036
Jun 5, 2026	21.00	21.10	20.65	20.65	20.65	-1.20%	1,761
Jun 4, 2026	21.00	21.15	20.50	20.90	20.90	0.72%	2,557
Jun 3, 2026	21.50	21.50	20.75	20.75	20.75	-0.48%	4,475
Jun 2, 2026	22.20	22.20	20.70	20.85	20.85	-5.23%	9,239
Jun 1, 2026	21.40	22.65	21.35	22.00	22.00	7.58%	12,811
May 29, 2026	21.25	21.25	20.30	20.45	20.45	-2.62%	9,665
May 28, 2026	19.76	21.00	19.76	21.00	21.00	5.00%	5,413
May 27, 2026	20.20	20.45	20.00	20.00	20.00	-1.72%	8,930
May 26, 2026	19.98	20.35	19.58	20.35	20.35	1.85%	8,750
May 25, 2026	19.36	19.98	19.32	19.98	19.98	4.83%	5,009
May 22, 2026	19.48	19.56	18.86	19.06	19.06	-2.16%	5,372
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