Viohalco S.A. (FRA:VHC)
Germany · Delayed Price · Currency is EUR 13.54
+0.56 (4.31%)
Last updated: Jan 29, 2026, 9:09 AM CET
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.26% | - |
| Jan 15, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -3.19% | - |
| Jan 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.14% | - |
| Jan 13, 2026 | 12.00 | 12.16 | 12.00 | 12.16 | 12.16 | -4.70% | 2,500 |
| Jan 12, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 8.14% | - |
| Jan 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jan 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.94% | - |
| Jan 7, 2026 | 12.04 | 12.18 | 12.04 | 12.18 | 12.18 | 0.16% | 39 |
| Jan 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.41% | - |
| Jan 5, 2026 | 11.98 | 12.46 | 11.98 | 12.46 | 12.46 | 6.31% | 80 |
| Jan 2, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3.35% | - |
| Dec 30, 2025 | 11.64 | 11.92 | 11.34 | 11.34 | 11.34 | -5.34% | 1,796 |
| Dec 29, 2025 | 11.66 | 11.98 | 11.66 | 11.98 | 11.98 | 1.18% | 97 |
| Dec 23, 2025 | 11.76 | 11.84 | 11.72 | 11.84 | 11.84 | 1.72% | 1,319 |
| Dec 22, 2025 | 11.64 | 11.66 | 11.62 | 11.64 | 11.64 | -3.64% | 285 |
| Dec 19, 2025 | 11.70 | 12.08 | 11.70 | 12.08 | 12.08 | 2.20% | 979 |
| Dec 18, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% | - |
| Dec 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.51% | - |
| Dec 16, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.20% | - |
| Dec 15, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% | - |
| Dec 12, 2025 | 11.34 | 11.70 | 11.34 | 11.70 | 11.70 | 4.09% | 300 |
| Dec 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | - |
| Dec 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.60% | - |
| Dec 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.55% | - |
| Dec 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.61% | - |
| Dec 5, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.19% | - |
| Dec 4, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 5.38% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.63% | - |
| Dec 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.53% | - |
| Dec 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | - |
| Nov 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | - |
| Nov 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.69% | - |
| Nov 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.02% | - |
| Nov 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% | - |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 6.57% | - |
| Nov 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.91% | - |
| Nov 20, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.37% | - |
| Nov 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.92% | - |
| Nov 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.87% | - |
| Nov 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% | - |