Viohalco S.A. (FRA:VHC)
Germany · Delayed Price · Currency is EUR 12.08
+0.26 (2.20%)
At close: Dec 19, 2025
Viohalco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -5.87% | - |
| Nov 13, 2025 | 9.83 | 10.22 | 9.83 | 10.22 | 10.22 | 9.54% | 2,120 |
| Nov 12, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% | - |
| Nov 11, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.42% | - |
| Nov 10, 2025 | 9.15 | 9.65 | 9.15 | 9.65 | 9.65 | 5.23% | 892 |
| Nov 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 6.63% | - |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.69% | - |
| Nov 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.85% | - |
| Nov 4, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -5.39% | - |
| Nov 3, 2025 | 8.36 | 8.90 | 8.36 | 8.90 | 8.90 | 10.42% | 339 |
| Oct 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.98% | - |
| Oct 30, 2025 | 8.07 | 8.14 | 8.07 | 8.14 | 8.14 | 0.37% | 942 |
| Oct 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.50% | - |
| Oct 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | - |
| Oct 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.61% | - |
| Oct 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.93% | - |
| Oct 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | - |
| Oct 22, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.38% | - |
| Oct 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% | - |
| Oct 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | - |
| Oct 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.41% | - |
| Oct 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.38% | - |
| Oct 14, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.63% | - |
| Oct 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.09% | - |