Viohalco S.A. (FRA:VHC)
Germany · Delayed Price · Currency is EUR 21.20
+0.20 (0.95%)
Last updated: Jun 3, 2026, 1:46 PM CET
FRA:VHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | - | -1.43% | - |
| Jun 2, 2026 | 21.95 | 21.95 | 21.00 | 21.00 | 21.00 | -5.83% | 39 |
| Jun 1, 2026 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 6.44% | 25 |
| May 29, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 6.02% | 83 |
| May 28, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.42% | - |
| May 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.27% | - |
| May 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.99% | - |
| May 25, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -2.76% | - |
| May 22, 2026 | 19.44 | 19.58 | 19.44 | 19.58 | 19.58 | 10.37% | 1,092 |
| May 21, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.77% | - |
| May 20, 2026 | 17.92 | 18.06 | 17.92 | 18.06 | 18.06 | 1.69% | 500 |
| May 19, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -3.06% | 553 |
| May 18, 2026 | 18.42 | 18.42 | 18.32 | 18.32 | 18.32 | -3.38% | 553 |
| May 15, 2026 | 19.50 | 19.50 | 18.96 | 18.96 | 18.96 | 6.40% | 21 |
| May 14, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.78% | - |
| May 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| May 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.28% | - |
| May 11, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.23% | - |
| May 8, 2026 | 17.40 | 17.96 | 17.40 | 17.96 | 17.96 | 4.30% | 10 |
| May 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 10.38% | - |
| May 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.72% | - |
| May 5, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 3.72% | - |
| May 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.96% | - |
| Apr 30, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% | - |
| Apr 29, 2026 | 14.68 | 14.68 | 14.58 | 14.58 | 14.58 | 1.25% | 572 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.55% | - |
| Apr 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.14% | - |
| Apr 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | - |
| Apr 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.95% | - |
| Apr 22, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.37% | - |
| Apr 21, 2026 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | 2.53% | 3,219 |
| Apr 20, 2026 | 14.52 | 14.52 | 14.02 | 14.22 | 14.22 | 0.14% | 4,702 |
| Apr 17, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.28% | 2,271 |
| Apr 16, 2026 | 14.10 | 14.10 | 14.02 | 14.02 | 14.02 | -0.43% | 12 |
| Apr 15, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Apr 14, 2026 | 13.80 | 14.08 | 13.80 | 14.08 | 14.08 | 0.28% | 1,162 |
| Apr 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 4.78% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% | - |
| Apr 9, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.89% | - |
| Apr 8, 2026 | 13.16 | 13.86 | 13.16 | 13.86 | 13.86 | 8.62% | 9 |
| Apr 7, 2026 | 12.64 | 12.76 | 12.64 | 12.76 | 12.76 | -1.24% | 1,069 |
| Apr 2, 2026 | 12.88 | 12.92 | 12.88 | 12.92 | 12.92 | -1.67% | 4 |
| Apr 1, 2026 | 12.84 | 13.14 | 12.84 | 13.14 | 13.14 | 3.46% | 86 |
| Mar 31, 2026 | 11.72 | 12.70 | 11.72 | 12.70 | 12.70 | 4.96% | 750 |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% | - |
| 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 |