Australia markets closed

Viohalco S.A. (VIO.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
5.78-0.09 (-1.53%)
At close: 05:12PM EEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20245.805.855.765.785.78104,378
25 June 20240.12 Dividend
21 June 20245.875.885.805.875.7580,535
20 June 20245.875.945.845.875.7577,833
19 June 20245.955.995.815.855.7397,896
18 June 20246.056.055.925.935.81112,850
17 June 20245.966.065.805.965.84122,740
14 June 20246.206.205.956.005.88179,711
13 June 20246.286.296.176.206.07121,656
12 June 20246.136.316.136.266.13130,930
11 June 20246.226.296.136.136.00188,844
10 June 20246.156.276.116.226.0989,911
07 June 20246.246.306.206.236.1079,639
06 June 20246.326.366.256.276.14143,596
05 June 20246.336.446.256.296.16185,696
04 June 20246.396.396.176.356.22185,082
03 June 20246.336.466.316.406.27124,976
31 May 20246.156.406.156.396.26211,657
30 May 20246.026.186.016.186.05140,445
29 May 20246.206.216.026.025.90170,698
28 May 20246.406.446.186.186.05195,097
27 May 20246.606.636.366.446.31211,470
24 May 20246.506.616.436.576.44260,753
23 May 20246.336.586.286.586.45242,878
22 May 20246.436.566.296.326.19238,423
21 May 20246.266.506.216.506.37289,971
20 May 20246.226.316.196.316.18222,401
17 May 20246.196.266.146.206.07152,645
16 May 20246.136.206.056.136.00138,684
15 May 20245.956.135.956.075.95141,507
14 May 20245.996.025.915.955.8390,704
13 May 20245.996.055.925.995.87112,304
10 May 20246.166.166.036.035.91107,876
09 May 20246.066.166.036.105.98155,517
08 May 20245.926.085.926.055.93171,780
02 May 20245.835.885.815.845.7291,366
30 Apr 20245.755.885.755.805.68128,661
29 Apr 20245.785.805.705.805.68131,189
26 Apr 20245.625.715.595.675.5599,932
25 Apr 20245.705.715.525.555.44172,039
24 Apr 20245.795.865.685.735.61256,190
23 Apr 20245.625.785.625.775.65289,604
22 Apr 20245.595.635.505.605.49243,585
19 Apr 20245.245.595.245.595.48219,874
18 Apr 20245.285.335.245.335.22136,745
17 Apr 20245.195.285.125.285.17141,058
16 Apr 20245.115.195.045.195.08213,263
15 Apr 20245.125.235.035.235.12221,849
12 Apr 20245.405.435.105.225.11207,853
11 Apr 20245.485.505.365.405.29127,469
10 Apr 20245.465.465.355.445.33244,198
09 Apr 20245.285.425.285.425.31150,698
08 Apr 20245.285.345.225.335.2298,993
05 Apr 20245.195.225.085.205.09141,881
04 Apr 20245.235.315.135.195.08171,938
03 Apr 20245.325.345.235.235.12122,795
02 Apr 20245.495.555.275.285.17174,970
28 Mar 20245.655.655.505.515.40137,163
27 Mar 20245.515.605.515.605.4989,867
26 Mar 20245.565.595.515.515.40110,754
22 Mar 20245.535.675.535.595.48118,853
21 Mar 20245.505.595.465.535.42178,899
20 Mar 20245.495.505.435.455.34142,312
19 Mar 20245.525.615.405.445.33129,106
15 Mar 20245.575.705.565.565.45191,358
14 Mar 20245.565.595.535.575.46106,590
13 Mar 20245.525.645.525.555.44118,995
12 Mar 20245.525.645.515.525.41171,594
11 Mar 20245.745.825.525.525.41195,723
08 Mar 20245.805.845.745.765.64155,971
07 Mar 20245.986.015.845.855.73124,469
06 Mar 20245.966.005.955.965.84101,773
05 Mar 20246.126.126.006.045.92100,024
04 Mar 20246.176.216.056.055.93125,450
01 Mar 20246.076.196.056.075.95147,205
29 Feb 20245.956.085.956.005.88131,130
28 Feb 20245.815.985.685.955.83216,039
27 Feb 20245.855.905.815.815.69133,298
26 Feb 20245.955.985.865.865.7494,051
23 Feb 20246.006.025.935.965.8499,566
22 Feb 20246.026.105.945.995.87100,636
21 Feb 20246.056.095.955.975.85135,779
20 Feb 20246.106.176.036.055.93129,553
19 Feb 20246.056.126.056.105.98112,297
16 Feb 20246.156.216.066.075.95110,131
15 Feb 20246.206.236.066.095.97128,411
14 Feb 20246.136.216.006.125.99160,309
13 Feb 20246.196.396.126.166.03150,434
12 Feb 20246.276.306.186.196.0692,062
09 Feb 20246.386.406.306.306.1787,179
08 Feb 20246.356.396.296.346.21100,198
07 Feb 20246.506.526.306.376.24168,845
06 Feb 20246.586.586.446.496.36102,624
05 Feb 20246.466.586.406.556.42142,294
02 Feb 20246.386.566.386.426.29189,344
01 Feb 20246.356.356.206.266.1391,964
31 Jan 20246.316.436.316.366.23112,384
30 Jan 20246.296.406.296.336.20142,605
29 Jan 20246.156.366.156.296.16166,756
26 Jan 20246.066.276.056.236.10163,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...