Viohalco S.A. (FRA:VHC)
Germany · Delayed Price · Currency is EUR 14.02
-0.08 (-0.57%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:VHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |