Viohalco S.A. (FRA:VHC)
Germany · Delayed Price · Currency is EUR 14.66
+0.12 (0.83%)
At close: Sep 18, 2026
FRA:VHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.83% | - |
| Sep 17, 2026 | 15.30 | 15.30 | 14.54 | 14.54 | 14.54 | -5.46% | 250 |
| Sep 16, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -2.16% | - |
| Sep 15, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -3.32% | - |
| Sep 14, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.22% | - |
| Sep 11, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -2.95% | - |
| Sep 10, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.51% | - |
| Sep 9, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.14% | - |
| Sep 8, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -2.88% | - |
| Sep 7, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | - |
| Sep 4, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 7.93% | - |
| Sep 3, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.22% | - |
| Sep 2, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.92% | - |
| Sep 1, 2026 | 16.92 | 16.92 | 16.66 | 16.66 | 16.66 | 0.60% | 40 |
| Aug 31, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.43% | - |
| Aug 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.94% | - |
| Aug 27, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.51% | - |
| Aug 26, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.14% | - |
| Aug 25, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -2.32% | - |
| Aug 24, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.17% | - |
| Aug 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Aug 20, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.07% | - |
| Aug 19, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.58% | - |
| Aug 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.23% | - |
| Aug 17, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.26% | - |
| Aug 14, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.90% | - |
| Aug 13, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% | - |
| Aug 12, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.00% | - |
| Aug 11, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.56% | - |
| Aug 10, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.13% | - |
| Aug 7, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -4.62% | - |
| Aug 6, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.97% | - |
| Aug 5, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.55% | - |
| Aug 4, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.53% | - |
| Aug 3, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 3.54% | - |
| Jul 31, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% | - |
| Jul 30, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.40% | - |
| Jul 29, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -3.81% | - |
| Jul 28, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.53% | - |
| Jul 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.35% | - |
| Jul 24, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.14% | - |
| Jul 23, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.69% | - |
| Jul 22, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.28% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jul 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.17% | - |
| Jul 17, 2026 | 17.58 | 17.74 | 17.58 | 17.74 | 17.74 | 0.45% | 75 |
| Jul 16, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.21% | - |
| Jul 15, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.61% | - |
| Jul 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.08% | - |
| Jul 13, 2026 | 17.66 | 18.16 | 17.66 | 18.16 | 18.16 | 3.65% | 2,243 |