Vidavo S.A. (ATH:VIDAVO)
Greece
· Delayed Price · Currency is EUR 5.05
+0.05 (1.00%)
At close: Sep 26, 2025
Vidavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 200 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 400 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 22, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -2.00% | 400 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 200 |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | 400 |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.10 | 5.10 | - | 22 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 658 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 2, 2025 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | - | 1,400 |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 29, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 200 |
| Aug 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 912 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | 2.00% | 415 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Aug 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 2.04% | 2,999 |
| Aug 22, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 495 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.60 | 4.50 | 4.50 | - | 100 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 500 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.10 | 4.10 | - | 1 |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 500 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 4,230 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.60 | 4.60 | - | 1 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,000 |
| Aug 8, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 3,250 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 6, 2025 | 4.76 | 5.00 | 4.76 | 4.80 | 4.80 | 1.69% | 500 |
| Aug 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 9.77% | 340 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.30 | 4.30 | -8.12% | 150 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.60 | 4.68 | 4.30 | 1.74% | 1,020 |
| Jul 31, 2025 | 4.60 | 4.70 | 4.60 | 4.60 | 4.22 | - | 620 |
| Jul 30, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 28, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 25, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 345 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 100 |
| Jul 22, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.60 | 4.22 | - | - |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | - | 555 |