Viohalco S.A. (FRA:VHC)
Germany · Delayed Price · Currency is EUR 12.14
-0.74 (-5.75%)
At close: Mar 27, 2026
FRA:VHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -5.75% | - |
| Mar 26, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.55% | - |
| Mar 25, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.88% | - |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% | - |
| Mar 23, 2026 | 12.28 | 12.98 | 12.12 | 12.98 | 12.98 | 5.53% | 680 |
| Mar 20, 2026 | 12.94 | 12.94 | 12.30 | 12.30 | 12.30 | -5.38% | 1,342 |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.42% | - |
| Mar 18, 2026 | 13.66 | 13.66 | 13.46 | 13.46 | 13.46 | -1.61% | 26 |
| Mar 17, 2026 | 13.62 | 13.68 | 13.62 | 13.68 | 13.68 | -2.29% | 114 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.69% | - |
| Mar 13, 2026 | 13.82 | 14.24 | 13.82 | 14.24 | 14.24 | -0.42% | 351 |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.77% | - |
| Mar 11, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.72% | - |
| Mar 10, 2026 | 13.70 | 13.88 | 13.70 | 13.88 | 13.88 | 4.83% | 1,275 |
| Mar 9, 2026 | 12.66 | 13.24 | 12.66 | 13.24 | 13.24 | 1.53% | 300 |
| Mar 6, 2026 | 14.32 | 14.32 | 13.04 | 13.04 | 13.04 | -12.37% | 2,500 |
| Mar 5, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 8.61% | - |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.44% | - |
| Mar 3, 2026 | 14.82 | 14.82 | 13.64 | 13.64 | 13.64 | -12.00% | 1,125 |
| Mar 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.51% | - |
| Feb 27, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.20% | - |
| Feb 26, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.77% | - |
| Feb 25, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -3.42% | - |
| Feb 24, 2026 | 14.76 | 15.22 | 14.76 | 15.20 | 15.20 | 0.53% | 781 |
| Feb 23, 2026 | 13.88 | 15.12 | 13.88 | 15.12 | 15.12 | 12.67% | 295 |
| Feb 20, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.89% | - |
| Feb 19, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 11.45% | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | - |
| Feb 17, 2026 | 12.60 | 12.60 | 12.38 | 12.38 | 12.38 | -1.28% | 2,500 |
| Feb 16, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.86% | - |
| Feb 13, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.17% | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% | - |
| Feb 11, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.77% | 300 |
| Feb 10, 2026 | 12.72 | 13.04 | 12.72 | 13.04 | 13.04 | 2.19% | 180 |
| Feb 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.47% | - |
| Feb 6, 2026 | 12.70 | 12.82 | 12.70 | 12.82 | 12.82 | -4.47% | 2,000 |
| Feb 5, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.71% | - |
| Feb 4, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.54% | - |
| Feb 3, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.17% | - |
| Feb 2, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | -1.83% | 15 |
| Jan 30, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.86% | - |
| Jan 29, 2026 | 13.00 | 13.54 | 12.90 | 12.90 | 12.90 | -0.62% | 353 |
| Jan 28, 2026 | 13.28 | 13.28 | 12.98 | 12.98 | 12.98 | 4.68% | 154 |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Jan 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jan 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jan 22, 2026 | 11.82 | 12.30 | 11.82 | 12.30 | 12.30 | 5.13% | 1,503 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% | - |
| Jan 20, 2026 | 11.88 | 11.88 | 11.74 | 11.74 | 11.74 | -1.84% | 80 |
| Jan 19, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.53% | - |