Brussels - Delayed Quote
EUR
Viohalco S.A. (VIO.BR)
14.88
+0.48
(+3.33%)
At close: November 6 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.90
15.12
14.74
14.88
14.88
2,652
Nov 5, 2026
15.34
15.56
14.40
14.40
14.40
3,620
Nov 4, 2026
14.80
15.36
14.80
15.18
15.18
10,145
Nov 3, 2026
15.00
15.02
14.90
14.90
14.90
2,396
Nov 2, 2026
15.18
15.38
15.04
15.24
15.24
7,566
Oct 30, 2026
15.46
15.66
15.24
15.34
15.34
1,001
Oct 29, 2026
15.54
15.62
15.22
15.62
15.62
3,350
Oct 28, 2026
15.22
15.56
15.22
15.56
15.56
343
Oct 27, 2026
15.30
15.58
15.16
15.58
15.58
1,360
Oct 26, 2026
15.20
15.38
15.16
15.30
15.30
2,019
Oct 23, 2026
15.22
15.28
14.84
14.90
14.90
4,629
Oct 22, 2026
15.60
15.62
15.22
15.22
15.22
883
Oct 21, 2026
15.12
15.76
15.12
15.62
15.62
3,507
Oct 20, 2026
15.40
15.52
15.20
15.20
15.20
2,097
Oct 19, 2026
15.66
15.88
15.52
15.76
15.76
2,085
Oct 16, 2026
15.72
15.82
15.38
15.68
15.68
6,909
Oct 15, 2026
16.30
16.30
15.80
15.80
15.80
2,955
Oct 14, 2026
16.12
16.44
16.02
16.30
16.30
2,335
Oct 13, 2026
16.50
16.70
16.06
16.28
16.28
3,833
Oct 12, 2026
16.00
16.48
16.00
16.46
16.46
3,022
Oct 9, 2026
16.52
16.90
15.88
15.88
15.88
3,381
Oct 8, 2026
17.30
17.30
16.48
16.50
16.50
2,322
Oct 7, 2026
18.02
18.06
17.30
17.30
17.30
2,058
Oct 6, 2026
18.00
18.24
18.00
18.00
18.00
1,311
Oct 5, 2026
17.30
18.22
17.30
18.06
18.06
7,568
Oct 2, 2026
17.62
17.82
17.10
17.30
17.30
4,387
Oct 1, 2026
17.50
17.92
17.42
17.60
17.60
5,833
Sep 30, 2026
17.98
17.98
17.50
17.50
17.50
7,355
Sep 29, 2026
17.20
17.70
17.20
17.70
17.70
4,825
Sep 28, 2026
17.00
17.24
16.94
17.24
17.24
10,417
Sep 25, 2026
16.32
17.00
16.32
17.00
17.00
4,018
Sep 24, 2026
17.04
17.04
16.22
16.22
16.22
3,429
Sep 23, 2026
17.68
18.10
16.54
17.04
17.04
13,286
Sep 22, 2026
15.84
17.66
15.84
17.66
17.66
6,023
Sep 21, 2026
14.92
16.20
14.92
16.20
16.20
13,805
Sep 18, 2026
14.60
15.34
14.60
15.32
15.32
5,745
Sep 17, 2026
15.40
15.40
14.42
14.80
14.80
14,721
Sep 16, 2026
15.70
15.70
15.42
15.44
15.44
2,924
Sep 15, 2026
15.82
15.82
15.52
15.52
15.52
4,762
Sep 14, 2026
16.40
16.56
15.86
15.86
15.86
4,283
Sep 11, 2026
16.60
16.78
16.40
16.40
16.40
1,961
Sep 10, 2026
16.70
17.02
16.60
16.60
16.60
958
Sep 9, 2026
17.28
17.28
16.92
17.10
17.10
241
Sep 8, 2026
17.00
17.36
16.70
17.36
17.36
13,046
Sep 7, 2026
17.58
17.58
16.70
17.00
17.00
17,006
Sep 4, 2026
17.58
17.58
16.88
17.50
17.50
3,789
Sep 3, 2026
16.32
17.56
16.00
17.56
17.56
7,012
Sep 2, 2026
16.08
16.52
15.24
16.28
16.28
2,515
Sep 1, 2026
16.62
16.90
16.28
16.48
16.48
4,125
Aug 31, 2026
16.72
17.06
16.68
17.06
17.06
2,565
Aug 28, 2026
17.00
17.00
16.70
16.70
16.70
1,780
Aug 27, 2026
17.10
17.34
16.94
16.94
16.94
1,502
Aug 26, 2026
17.36
17.36
17.10
17.10
17.10
1,916
Aug 25, 2026
17.02
17.54
17.02
17.36
17.36
1,280
Aug 24, 2026
17.34
17.34
17.00
17.00
17.00
5,726
Aug 21, 2026
17.02
17.44
17.02
17.40
17.40
1,888
Aug 20, 2026
17.20
17.32
17.02
17.20
17.20
1,077
Aug 19, 2026
17.30
17.50
17.20
17.20
17.20
1,563
Aug 18, 2026
17.84
17.90
17.56
17.56
17.56
568
Aug 17, 2026
17.90
18.00
17.84
17.84
17.84
931
Aug 14, 2026
17.84
17.96
17.76
17.88
17.88
1,070
Aug 13, 2026
18.00
18.10
17.66
17.66
17.66
4,258
Aug 12, 2026
17.90
18.00
17.60
18.00
18.00
1,892
Aug 11, 2026
18.20
18.20
17.88
18.02
18.02
892
Aug 10, 2026
18.10
18.24
17.96
18.20
18.20
1,378
Aug 7, 2026
17.80
18.10
17.80
18.10
18.10
966
Aug 6, 2026
18.80
18.98
17.90
17.90
17.90
3,620
Aug 5, 2026
18.50
18.94
18.50
18.76
18.76
1,628
Aug 4, 2026
18.30
18.86
18.12
18.40
18.40
6,627
Aug 3, 2026
17.10
18.30
17.10
18.30
18.30
3,758
Jul 31, 2026
17.08
17.68
17.08
17.68
17.68
4,273
Jul 30, 2026
17.40
17.40
17.02
17.08
17.08
1,384
Jul 29, 2026
17.18
17.36
17.02
17.06
17.06
2,724
Jul 28, 2026
17.98
17.98
17.04
17.30
17.30
3,397
Jul 27, 2026
17.32
17.98
17.32
17.98
17.98
3,564
Jul 24, 2026
17.48
17.54
17.30
17.54
17.54
156
Jul 23, 2026
17.40
17.88
17.32
17.48
17.48
1,782
Jul 22, 2026
17.22
17.96
17.22
17.68
17.68
3,861
Jul 21, 2026
16.72
17.56
16.72
17.22
17.22
1,680
Jul 20, 2026
17.00
17.20
16.40
16.84
16.84
12,602
Jul 17, 2026
17.52
17.90
17.14
17.14
17.14
4,119
Jul 16, 2026
17.70
18.10
17.70
17.72
17.72
3,049
Jul 15, 2026
18.18
18.18
17.40
17.80
17.80
2,031
Jul 14, 2026
17.66
18.20
17.60
18.20
18.20
3,813
Jul 13, 2026
17.80
18.20
17.20
17.74
17.74
7,694
Jul 10, 2026
17.76
18.00
17.64
17.80
17.80
3,303
Jul 9, 2026
17.94
18.28
17.66
17.66
17.66
7,106
Jul 8, 2026
18.90
18.90
17.92
17.92
17.92
11,402
Jul 7, 2026
19.20
19.20
18.92
19.00
19.00
1,465
Jul 6, 2026
19.12
19.28
18.92
19.28
19.28
1,586
Jul 3, 2026
19.00
19.20
18.90
19.10
19.10
3,402
Jul 2, 2026
18.72
19.26
18.30
18.90
18.90
11,023
Jul 1, 2026
19.10
19.16
18.74
18.74
18.74
1,421
Jun 30, 2026
19.32
19.32
18.92
19.08
19.08
1,672
Jun 29, 2026
19.48
19.70
18.90
18.92
18.92
4,264
Jun 26, 2026
19.78
19.98
18.94
19.32
19.32
6,479
Jun 25, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
20.40
20.75
19.50
19.50
19.50
4,829
Jun 24, 2026
21.25
21.35
20.55
20.85
20.58
4,233
Jun 23, 2026
21.90
22.20
21.00
21.25
20.97
8,585
Jun 22, 2026
20.75
22.80
20.75
22.70
22.41
15,635
Jun 19, 2026
19.32
21.25
19.32
20.95
20.68
12,486
Jun 18, 2026
19.38
19.74
19.14
19.74
19.48
14,776
Jun 17, 2026
19.26
19.42
19.02
19.30
19.05
2,291
Jun 16, 2026
20.00
20.00
19.26
19.26
19.01
3,782
Jun 15, 2026
19.98
20.00
19.22
19.98
19.72
12,163
Jun 12, 2026
19.42
19.46
19.00
19.08
18.83
8,968
Jun 11, 2026
19.02
19.68
19.02
19.42
19.17
5,110
Jun 10, 2026
19.62
19.62
18.76
19.30
19.05
18,018
Jun 9, 2026
20.05
20.50
19.14
19.82
19.56
8,424
Jun 8, 2026
20.65
20.65
20.15
20.15
19.89
2,036
Jun 5, 2026
21.00
21.10
20.65
20.65
20.38
1,761
Jun 4, 2026
21.00
21.15
20.50
20.90
20.63
2,557
Jun 3, 2026
21.50
21.50
20.75
20.75
20.48
4,475
Jun 2, 2026
22.20
22.20
20.70
20.85
20.58
9,239
Jun 1, 2026
21.40
22.65
21.35
22.00
21.72
12,811
May 29, 2026
21.25
21.25
20.30
20.45
20.19
9,665
May 28, 2026
19.76
21.00
19.76
21.00
20.73
5,413
May 27, 2026
20.20
20.45
20.00
20.00
19.74
8,930
May 26, 2026
19.98
20.35
19.58
20.35
20.09
8,750
May 25, 2026
19.36
19.98
19.32
19.98
19.72
5,009
May 22, 2026
19.48
19.56
18.86
19.06
18.81
5,372
May 21, 2026
18.68
19.48
18.36
19.48
19.23
5,939
May 20, 2026
18.30
18.80
17.90
17.90
17.67
4,443
May 19, 2026
18.06
18.86
17.84
18.08
17.85
5,889
May 18, 2026
18.68
18.68
17.88
17.88
17.65
5,862
May 15, 2026
19.00
19.20
18.62
18.70
18.46
8,150
May 14, 2026
17.82
19.80
17.82
19.80
19.54
5,039
May 13, 2026
17.86
18.22
17.86
17.86
17.63
4,236
May 12, 2026
18.02
18.18
18.00
18.00
17.77
2,609
May 11, 2026
17.98
18.18
17.22
18.18
17.94
7,022
May 8, 2026
18.08
18.08
17.56
17.70
17.47
4,611
May 7, 2026
17.60
18.00
16.98
17.64
17.41
13,762
May 6, 2026
16.38
17.48
15.84
17.36
17.14
15,670
May 5, 2026
15.22
15.80
15.22
15.64
15.44
5,048
May 4, 2026
14.98
15.34
14.60
15.20
15.00
7,608
Apr 30, 2026
14.90
15.20
14.60
14.60
14.41
3,692
Apr 29, 2026
14.64
15.34
14.64
14.90
14.71
7,016
Apr 28, 2026
14.68
14.80
14.52
14.80
14.61
928
Apr 27, 2026
14.04
14.68
14.04
14.54
14.35
1,458
Apr 24, 2026
14.10
14.50
13.90
14.32
14.13
5,631
Apr 23, 2026
14.30
14.30
14.10
14.20
14.02
1,443
Apr 22, 2026
14.60
14.60
14.20
14.30
14.11
3,067
Apr 21, 2026
14.60
14.80
14.30
14.50
14.31
7,392
Apr 20, 2026
14.68
14.68
14.10
14.50
14.31
3,141
Apr 17, 2026
14.38
15.20
14.06
14.80
14.61
9,237
Apr 16, 2026
14.34
14.42
14.16
14.24
14.06
5,637
Apr 15, 2026
14.28
14.34
14.04
14.20
14.02
6,552
Apr 14, 2026
13.94
14.28
13.66
14.24
14.06
18,107
Apr 13, 2026
13.90
14.18
13.72
13.90
13.72
4,480
Apr 10, 2026
13.56
14.46
13.56
14.32
14.13
3,141
Apr 9, 2026
13.86
13.86
13.42
13.50
13.33
1,521
Apr 8, 2026
13.28
13.84
13.24
13.60
13.42
3,719
Apr 7, 2026
13.06
13.10
12.66
12.88
12.71
5,994
Apr 2, 2026
13.00
13.00
12.60
12.78
12.61
2,548
Apr 1, 2026
13.20
13.40
12.92
13.20
13.03
7,458
Mar 31, 2026
12.20
12.84
11.62
12.80
12.63
10,293
Mar 30, 2026
12.18
12.22
11.40
11.82
11.67
13,740
Mar 27, 2026
12.20
12.30
12.02
12.30
12.14
4,457
Mar 26, 2026
13.00
13.00
12.20
12.26
12.10
7,613
Mar 25, 2026
12.42
13.24
12.42
13.08
12.91
6,782
Mar 24, 2026
12.90
12.90
12.42
12.62
12.46
8,402
Mar 23, 2026
12.22
13.18
12.00
13.12
12.95
18,855
Mar 20, 2026
13.12
13.30
12.36
12.56
12.40
17,557
Mar 19, 2026
13.00
13.06
12.64
13.06
12.89
7,455
Mar 18, 2026
13.60
14.00
13.04
13.14
12.97
10,658
Mar 17, 2026
13.80
14.00
13.60
13.70
13.52
3,060
Mar 16, 2026
14.00
14.12
13.72
13.80
13.62
7,577
Mar 13, 2026
14.50
14.50
13.82
14.10
13.92
7,447
Mar 12, 2026
14.28
14.42
13.62
14.00
13.82
11,588
Mar 11, 2026
14.06
14.62
14.00
14.50
14.31
4,005
Mar 10, 2026
13.98
14.28
13.54
13.96
13.78
12,548
Mar 9, 2026
12.80
13.70
12.60
13.70
13.52
13,215
Mar 6, 2026
14.30
14.44
13.02
13.02
12.85
25,316
Mar 5, 2026
15.14
15.22
14.48
14.48
14.29
10,537
Mar 4, 2026
13.82
15.18
13.74
15.06
14.86
13,106
Mar 3, 2026
15.10
15.10
13.60
13.86
13.68
33,306
Mar 2, 2026
15.90
15.90
14.70
15.06
14.86
19,761
Feb 27, 2026
15.40
15.96
15.22
15.96
15.75
7,060
Feb 26, 2026
15.16
15.52
14.84
15.26
15.06
4,845
Feb 25, 2026
14.98
15.32
14.60
15.08
14.88
12,065
Feb 24, 2026
14.60
15.16
14.22
14.80
14.61
21,562
Feb 23, 2026
14.46
15.30
14.34
14.88
14.69
14,092
Feb 20, 2026
13.70
14.34
13.56
14.04
13.86
10,855
Feb 19, 2026
15.34
15.34
13.52
13.52
13.34
19,343
Feb 18, 2026
12.72
13.98
12.56
13.98
13.80
22,702
Feb 17, 2026
12.94
12.96
12.24
12.52
12.36
12,786
Feb 16, 2026
13.24
13.34
12.70
12.78
12.61
18,996
Feb 13, 2026
13.18
13.18
12.34
12.66
12.50
4,952
Feb 12, 2026
12.94
13.30
12.82
13.30
13.13
4,210
Feb 11, 2026
12.86
12.98
12.70
12.98
12.81
3,971
Feb 10, 2026
12.90
12.98
12.70
12.98
12.81
5,686
Feb 9, 2026
13.00
13.00
12.82
12.86
12.69
3,139
Feb 6, 2026
12.82
12.96
12.64
12.84
12.67
11,166
Feb 5, 2026
13.54
13.54
12.86
12.86
12.69
4,210
Feb 4, 2026
13.08
13.66
13.00
13.58
13.40
5,514
Feb 3, 2026
13.06
13.08
12.98
13.08
12.91
6,974
Feb 2, 2026
13.20
13.20
12.72
12.72
12.56
3,292
Jan 30, 2026
13.00
13.30
12.90
12.90
12.73
6,583
Jan 29, 2026
13.14
13.64
13.00
13.24
13.07
7,152
Jan 28, 2026
13.58
13.58
12.96
13.12
12.95
14,580
Jan 27, 2026
12.60
13.38
12.60
13.38
13.21
8,363
Jan 26, 2026
12.08
12.72
12.02
12.52
12.36
25,137
Jan 23, 2026
12.12
12.28
11.90
12.04
11.88
3,740
Jan 22, 2026
11.92
12.26
11.92
12.26
12.10
6,553
Jan 21, 2026
11.84
12.06
11.84
11.90
11.75
3,667
Jan 20, 2026
11.76
12.02
11.76
11.84
11.69
6,749
Jan 19, 2026
12.00
12.20
11.80
12.04
11.88
2,497
Jan 16, 2026
11.94
12.32
11.76
12.22
12.06
5,572
Jan 15, 2026
11.62
11.94
11.62
11.94
11.79
6,689
Jan 14, 2026
11.96
11.96
11.52
11.62
11.47
11,901
Jan 13, 2026
12.26
12.26
12.00
12.04
11.88
6,825
Jan 12, 2026
12.90
12.90
12.10
12.12
11.96
8,569
Jan 9, 2026
11.92
12.90
11.92
12.90
12.73
9,597
Jan 8, 2026
11.92
12.00
11.92
11.92
11.77
1,371
Jan 7, 2026
12.40
12.40
11.80
11.80
11.65
7,287
Jan 6, 2026
12.12
12.30
12.12
12.16
12.00
1,035
Jan 5, 2026
12.02
12.32
12.02
12.30
12.14
9,739
Jan 2, 2026
11.94
12.08
11.76
12.08
11.92
2,999
Dec 31, 2025
11.66
11.84
11.66
11.84
11.69
1,957
Dec 30, 2025
11.62
11.76
11.38
11.66
11.51
16,502
Dec 29, 2025
11.80
11.90
11.44
11.78
11.63
4,342
Dec 24, 2025
11.62
11.78
11.62
11.78
11.63
773
Dec 23, 2025
11.90
11.90
11.68
11.90
11.75
4,313
Dec 22, 2025
11.60
11.92
11.60
11.90
11.75
6,049
Dec 19, 2025
11.82
11.96
11.74
11.78
11.63
4,364
Dec 18, 2025
11.96
11.96
11.82
11.86
11.71
4,711
Dec 17, 2025
11.98
12.00
11.86
11.96
11.81
3,358
Dec 16, 2025
11.98
12.00
11.90
12.00
11.84
1,139
Dec 15, 2025
11.90
12.00
11.60
12.00
11.84
9,036
Dec 12, 2025
11.34
11.86
11.34
11.80
11.65
13,620
Dec 11, 2025
11.66
11.66
11.34
11.46
11.31
8,322
Dec 10, 2025
11.20
11.56
11.20
11.38
11.23
4,563
Dec 9, 2025
11.48
11.48
11.08
11.26
11.11
3,690
Dec 8, 2025
11.38
11.42
11.16
11.42
11.27
5,295
Dec 5, 2025
10.82
11.16
10.74
11.16
11.02
5,098
Dec 4, 2025
11.18
11.28
10.62
10.86
10.72
7,766
Dec 3, 2025
10.58
11.08
10.52
11.08
10.94
10,112
Dec 2, 2025
10.08
10.52
9.99
10.52
10.38
4,519
Dec 1, 2025
9.80
10.08
9.74
10.08
9.95
5,044
Nov 28, 2025
9.91
9.95
9.80
9.95
9.82
1,863
Nov 27, 2025
9.89
10.00
9.79
9.91
9.78
12,010
Nov 26, 2025
10.40
10.40
9.81
9.90
9.77
8,142
Nov 25, 2025
10.60
10.62
10.10
10.10
9.97
4,638
Nov 24, 2025
10.48
10.60
10.22
10.60
10.46
6,842
Nov 21, 2025
10.02
10.48
9.99
10.44
10.30
5,771
Nov 20, 2025
10.06
10.12
9.97
10.02
9.89
3,258
Nov 19, 2025
10.00
10.08
9.83
9.99
9.86
7,080
Nov 18, 2025
10.08
10.08
9.80
9.84
9.71
8,274
Nov 17, 2025
9.89
10.08
9.88
10.06
9.93
2,374
Nov 14, 2025
9.90
9.99
9.71
9.77
9.64
6,126
Nov 13, 2025
9.99
10.06
9.75
9.78
9.65
13,639
Nov 12, 2025
9.60
9.96
9.48
9.96
9.83
8,195
Nov 11, 2025
9.53
9.59
9.44
9.45
9.33
1,560
Nov 10, 2025
9.15
9.50
9.15
9.43
9.31
13,383
Nov 7, 2025
9.25
9.30
9.00
9.25
9.13
4,559
Nov 6, 2025
8.84
9.30
8.83
9.30
9.18
10,965
