Viohalco S.A. (VIO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 5.98 | 6.15 | 5.95 | 6.10 | 6.10 | 1,545 |
| Jul 04, 2024 | 5.83 | 5.92 | 5.82 | 5.92 | 5.92 | 1,500 |
| Jul 03, 2024 | 5.75 | 5.85 | 5.75 | 5.83 | 5.83 | 633 |
| Jul 02, 2024 | 5.89 | 5.89 | 5.72 | 5.72 | 5.72 | 211 |
| Jul 01, 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1,768 |
| Jun 28, 2024 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | 2,196 |
| Jun 27, 2024 | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | 5,510 |
| Jun 26, 2024 | 5.76 | 5.87 | 5.76 | 5.80 | 5.80 | 2,653 |
| Jun 25, 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 2 |
| Jun 25, 2024 | 0.12 Dividend | |||||
| Jun 24, 2024 | 5.81 | 5.96 | 5.81 | 5.94 | 5.82 | 3,801 |
| Jun 21, 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.69 | 821 |
| Jun 20, 2024 | 5.88 | 5.99 | 5.84 | 5.84 | 5.72 | 572 |
| Jun 19, 2024 | 5.90 | 5.97 | 5.87 | 5.87 | 5.75 | 522 |
| Jun 18, 2024 | 5.85 | 6.06 | 5.83 | 5.90 | 5.78 | 14,150 |
| Jun 17, 2024 | 5.96 | 5.96 | 5.84 | 5.84 | 5.72 | 3,101 |
| Jun 14, 2024 | 6.24 | 6.24 | 5.96 | 5.96 | 5.84 | 4,274 |
| Jun 13, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.06 | 253 |
| Jun 12, 2024 | 6.13 | 6.24 | 6.13 | 6.18 | 6.06 | 203 |
| Jun 11, 2024 | 6.12 | 6.18 | 6.12 | 6.12 | 6.00 | 3,831 |
| Jun 10, 2024 | 6.20 | 6.21 | 6.06 | 6.12 | 6.00 | 4,598 |
| Jun 07, 2024 | 6.27 | 6.27 | 6.20 | 6.20 | 6.07 | 778 |
| Jun 06, 2024 | 6.24 | 6.34 | 6.24 | 6.26 | 6.13 | 1,513 |
| Jun 05, 2024 | 6.21 | 6.32 | 6.21 | 6.24 | 6.11 | 2,643 |
| Jun 04, 2024 | 6.29 | 6.34 | 6.20 | 6.20 | 6.07 | 2,737 |
| Jun 03, 2024 | 6.32 | 6.40 | 6.28 | 6.28 | 6.15 | 1,393 |
| May 31, 2024 | 6.09 | 6.40 | 6.09 | 6.28 | 6.15 | 3,155 |
| May 30, 2024 | 6.05 | 6.18 | 6.01 | 6.08 | 5.96 | 2,224 |
| May 29, 2024 | 6.25 | 6.25 | 6.04 | 6.04 | 5.92 | 9,795 |
| May 28, 2024 | 6.40 | 6.40 | 6.25 | 6.28 | 6.15 | 1,259 |
| May 27, 2024 | 6.51 | 6.52 | 6.40 | 6.40 | 6.27 | 2,772 |
| May 24, 2024 | 6.29 | 6.60 | 6.29 | 6.51 | 6.38 | 13,136 |
| May 23, 2024 | 6.28 | 6.54 | 6.28 | 6.43 | 6.30 | 3,101 |
| May 22, 2024 | 6.44 | 6.49 | 6.27 | 6.27 | 6.14 | 3,120 |
| May 21, 2024 | 6.29 | 6.43 | 6.25 | 6.35 | 6.22 | 4,570 |
| May 20, 2024 | 6.25 | 6.29 | 6.25 | 6.29 | 6.16 | 3,375 |
| May 17, 2024 | 6.18 | 6.25 | 6.08 | 6.25 | 6.12 | 4,195 |
| May 16, 2024 | 6.05 | 6.19 | 6.05 | 6.19 | 6.06 | 3,101 |
| May 15, 2024 | 5.94 | 6.05 | 5.91 | 6.05 | 5.93 | 1,495 |
| May 14, 2024 | 5.94 | 5.95 | 5.94 | 5.94 | 5.82 | 3,525 |
| May 13, 2024 | 5.76 | 5.94 | 5.76 | 5.94 | 5.82 | 2,583 |
| May 10, 2024 | 6.09 | 6.11 | 5.76 | 5.76 | 5.64 | 24,961 |
| May 09, 2024 | 5.98 | 6.10 | 5.98 | 6.10 | 5.98 | 1,375 |
| May 08, 2024 | 6.00 | 6.00 | 5.97 | 5.97 | 5.85 | 1,268 |
| May 07, 2024 | 5.80 | 6.10 | 5.80 | 6.10 | 5.98 | 2,559 |
| May 06, 2024 | 5.81 | 5.85 | 5.80 | 5.82 | 5.70 | 332 |
| May 03, 2024 | 5.86 | 5.87 | 5.80 | 5.80 | 5.68 | 974 |
| May 02, 2024 | 5.75 | 5.86 | 5.73 | 5.86 | 5.74 | 506 |
| Apr 30, 2024 | 5.75 | 5.86 | 5.73 | 5.75 | 5.63 | 1,966 |
| Apr 29, 2024 | 5.60 | 5.75 | 5.60 | 5.75 | 5.63 | 5,701 |
| Apr 26, 2024 | 5.63 | 5.63 | 5.59 | 5.60 | 5.49 | 2,904 |
| Apr 25, 2024 | 5.75 | 5.75 | 5.63 | 5.63 | 5.52 | 1,551 |
| Apr 24, 2024 | 5.67 | 5.77 | 5.67 | 5.75 | 5.63 | 3,842 |
| Apr 23, 2024 | 5.57 | 5.78 | 5.57 | 5.67 | 5.56 | 3,543 |
| Apr 22, 2024 | 5.50 | 5.59 | 5.50 | 5.57 | 5.46 | 4,258 |
| Apr 19, 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.39 | 9,379 |
| Apr 18, 2024 | 5.23 | 5.26 | 5.20 | 5.26 | 5.15 | 1,030 |
| Apr 17, 2024 | 5.21 | 5.26 | 5.15 | 5.23 | 5.12 | 2,631 |
| Apr 16, 2024 | 5.15 | 5.15 | 5.04 | 5.08 | 4.98 | 491 |
| Apr 15, 2024 | 5.18 | 5.18 | 5.11 | 5.15 | 5.05 | 2,722 |
| Apr 12, 2024 | 5.44 | 5.47 | 5.18 | 5.18 | 5.08 | 4,736 |
| Apr 11, 2024 | 5.43 | 5.45 | 5.40 | 5.44 | 5.33 | 2,323 |
| Apr 10, 2024 | 5.34 | 5.41 | 5.34 | 5.40 | 5.29 | 12,489 |
| Apr 09, 2024 | 5.28 | 5.34 | 5.28 | 5.34 | 5.23 | 1,101 |
| Apr 08, 2024 | 5.14 | 5.29 | 5.14 | 5.24 | 5.13 | 2,150 |
| Apr 05, 2024 | 5.25 | 5.25 | 5.11 | 5.11 | 5.01 | 871 |
| Apr 04, 2024 | 5.27 | 5.33 | 5.20 | 5.26 | 5.15 | 2,848 |
| Apr 03, 2024 | 5.18 | 5.27 | 5.18 | 5.27 | 5.16 | 900 |
| Apr 02, 2024 | 5.56 | 5.56 | 5.18 | 5.18 | 5.08 | 6,371 |
| Mar 28, 2024 | 5.45 | 5.64 | 5.45 | 5.59 | 5.48 | 1,716 |
| Mar 27, 2024 | 5.46 | 5.56 | 5.44 | 5.49 | 5.38 | 1,069 |
| Mar 26, 2024 | 5.45 | 5.50 | 5.45 | 5.46 | 5.35 | 3,382 |
| Mar 25, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.38 | 2,013 |
| Mar 22, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.49 | 836 |
| Mar 21, 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.44 | 1,397 |
| Mar 20, 2024 | 5.45 | 5.45 | 5.41 | 5.45 | 5.34 | 1,001 |
| Mar 19, 2024 | 5.55 | 5.61 | 5.45 | 5.45 | 5.34 | 1,408 |
| Mar 18, 2024 | 5.52 | 5.55 | 5.52 | 5.55 | 5.44 | 181 |
| Mar 15, 2024 | 5.55 | 5.62 | 5.52 | 5.52 | 5.41 | 478 |
| Mar 14, 2024 | 5.59 | 5.59 | 5.55 | 5.55 | 5.44 | 512 |
| Mar 13, 2024 | 5.50 | 5.59 | 5.50 | 5.59 | 5.48 | 101 |
| Mar 12, 2024 | 5.50 | 5.59 | 5.46 | 5.50 | 5.39 | 2,151 |
| Mar 11, 2024 | 5.84 | 5.84 | 5.49 | 5.50 | 5.39 | 2,265 |
| Mar 08, 2024 | 5.83 | 5.88 | 5.75 | 5.84 | 5.72 | 413 |
| Mar 07, 2024 | 5.98 | 5.98 | 5.83 | 5.83 | 5.71 | 1,862 |
| Mar 06, 2024 | 6.08 | 6.08 | 5.90 | 5.97 | 5.85 | 2,612 |
| Mar 05, 2024 | 5.96 | 6.09 | 5.96 | 6.09 | 5.97 | 3,323 |
| Mar 04, 2024 | 6.15 | 6.15 | 5.95 | 5.95 | 5.83 | 2,717 |
| Mar 01, 2024 | 6.11 | 6.13 | 6.07 | 6.07 | 5.95 | 1,010 |
| Feb 29, 2024 | 5.96 | 6.12 | 5.95 | 6.09 | 5.97 | 4,795 |
| Feb 28, 2024 | 5.89 | 5.90 | 5.77 | 5.86 | 5.74 | 1,737 |
| Feb 27, 2024 | 6.00 | 6.00 | 5.80 | 5.89 | 5.77 | 4,552 |
| Feb 26, 2024 | 6.00 | 6.00 | 5.84 | 5.84 | 5.72 | 2,226 |
| Feb 23, 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 5.88 | 201 |
| Feb 22, 2024 | 6.10 | 6.10 | 5.95 | 5.95 | 5.83 | 1,518 |
| Feb 21, 2024 | 6.09 | 6.10 | 5.95 | 6.10 | 5.98 | 5,205 |
| Feb 20, 2024 | 6.03 | 6.16 | 6.03 | 6.08 | 5.96 | 671 |
| Feb 19, 2024 | 6.00 | 6.29 | 6.00 | 6.02 | 5.90 | 6,481 |
| Feb 16, 2024 | 6.09 | 6.19 | 6.03 | 6.03 | 5.91 | 1,322 |
| Feb 15, 2024 | 6.18 | 6.18 | 6.08 | 6.08 | 5.96 | 822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.