Vogiatzoglou Systems S.A. (VOSYS) Price History
Daily open, high, low, close and volume for Vogiatzoglou Systems S.A. (VOSYS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.99 | €2.07 | €1.95 | €2.01 | 638 |
| 2026-10-08 | €2.03 | €2.03 | €1.90 | €2.00 | 690 |
| 2026-10-07 | €2.05 | €2.06 | €2.05 | €2.06 | 201 |
| 2026-10-06 | €2.04 | €2.05 | €2.00 | €2.03 | 528 |
| 2026-10-05 | €1.91 | €2.10 | €1.91 | €2.10 | 689 |
| 2026-10-02 | €1.99 | €1.99 | €1.90 | €1.92 | 6,315 |
| 2026-10-01 | €1.93 | €1.98 | €1.93 | €1.98 | 2,205 |
| 2026-09-30 | €1.93 | €1.96 | €1.93 | €1.94 | 3,410 |
| 2026-09-29 | €1.90 | €1.92 | €1.90 | €1.90 | 935 |
| 2026-09-28 | €1.90 | €1.90 | €1.87 | €1.89 | 1,526 |
| 2026-09-25 | €1.93 | €1.93 | €1.89 | €1.91 | 1,759 |
| 2026-09-24 | €1.96 | €1.96 | €1.92 | €1.93 | 2,700 |
| 2026-09-23 | €1.98 | €1.98 | €1.90 | €1.95 | 2,283 |
| 2026-09-22 | €1.96 | €1.96 | €1.90 | €1.96 | 3,981 |
| 2026-09-21 | €1.93 | €1.97 | €1.93 | €1.97 | 1,200 |
| 2026-09-18 | €1.93 | €1.93 | €1.88 | €1.90 | 1,970 |
| 2026-09-17 | €1.99 | €1.99 | €1.87 | €1.90 | 5,308 |
| 2026-09-16 | €1.98 | €1.99 | €1.94 | €1.95 | 2,408 |
| 2026-09-15 | €1.99 | €1.99 | €1.94 | €1.97 | 1,418 |
| 2026-09-14 | €1.99 | €1.99 | €1.98 | €1.98 | 400 |
| 2026-09-11 | €1.99 | €1.99 | €1.99 | €1.99 | 450 |
| 2026-09-10 | €2.01 | €2.01 | €1.99 | €2.00 | 450 |
| 2026-09-09 | €2.00 | €2.01 | €2.00 | €2.01 | 405 |
| 2026-09-08 | €2.02 | €2.02 | €2.02 | €2.02 | 600 |
| 2026-09-07 | €2.02 | €2.02 | €1.98 | €2.00 | 930 |
| 2026-09-04 | €2.00 | €2.01 | €2.00 | €2.00 | 1,200 |
| 2026-09-03 | €2.01 | €2.02 | €2.00 | €2.00 | 1,000 |
| 2026-09-02 | €2.02 | €2.03 | €2.01 | €2.01 | 850 |
| 2026-09-01 | €2.02 | €2.02 | €2.01 | €2.02 | 500 |
| 2026-08-31 | €2.02 | €2.03 | €2.02 | €2.02 | 1,000 |
| 2026-08-28 | €2.03 | €2.04 | €2.00 | €2.03 | 1,412 |
| 2026-08-27 | €2.03 | €2.04 | €2.03 | €2.03 | 450 |
| 2026-08-26 | €2.02 | €2.03 | €2.02 | €2.02 | 1,251 |
| 2026-08-25 | €2.02 | €2.03 | €2.00 | €2.02 | 1,868 |
| 2026-08-24 | €2.01 | €2.02 | €1.99 | €2.00 | 1,520 |
| 2026-08-21 | €2.01 | €2.01 | €1.99 | €2.00 | 1,360 |
| 2026-08-20 | €2.01 | €2.02 | €2.01 | €2.02 | 1,300 |
| 2026-08-19 | €2.02 | €2.02 | €2.00 | €2.02 | 700 |
| 2026-08-18 | €2.02 | €2.04 | €2.00 | €2.00 | 1,125 |
| 2026-08-17 | €2.02 | €2.08 | €1.99 | €2.00 | 3,608 |
| 2026-08-14 | €2.02 | €2.02 | €2.02 | €2.02 | 1,050 |
| 2026-08-13 | €2.01 | €2.02 | €2.01 | €2.02 | 600 |
| 2026-08-12 | €2.01 | €2.01 | €2.01 | €2.01 | 400 |
| 2026-08-11 | €2.01 | €2.01 | €1.99 | €2.00 | 350 |
| 2026-08-10 | €2.03 | €2.03 | €2.01 | €2.01 | 1,245 |
| 2026-08-07 | €2.02 | €2.02 | €2.02 | €2.02 | 300 |
| 2026-08-06 | €2.02 | €2.02 | €2.01 | €2.02 | 500 |
| 2026-08-05 | €2.01 | €2.01 | €2.01 | €2.01 | 700 |
| 2026-08-04 | €2.01 | €2.02 | €1.99 | €2.01 | 1,150 |
| 2026-08-03 | €2.01 | €2.01 | €2.00 | €2.01 | 1,165 |
| 2026-07-31 | €2.01 | €2.04 | €2.01 | €2.02 | 1,893 |
| 2026-07-30 | €2.00 | €2.03 | €2.00 | €2.00 | 2,214 |
| 2026-07-29 | €2.00 | €2.01 | €1.97 | €1.99 | 1,930 |
| 2026-07-28 | €1.97 | €2.00 | €1.93 | €1.97 | 760 |
| 2026-07-27 | €1.97 | €1.99 | €1.97 | €1.97 | 980 |
| 2026-07-24 | €2.00 | €2.00 | €1.91 | €1.96 | 4,320 |
| 2026-07-23 | €2.01 | €2.01 | €2.00 | €2.00 | 850 |
| 2026-07-22 | €2.00 | €2.00 | €2.00 | €2.00 | 820 |
| 2026-07-21 | €2.01 | €2.01 | €2.00 | €2.00 | 1,061 |
| 2026-07-20 | €2.01 | €2.01 | €2.00 | €2.00 | 491 |
| 2026-07-17 | €2.01 | €2.05 | €2.00 | €2.02 | 2,440 |
| 2026-07-16 | €2.01 | €2.01 | €1.97 | €1.99 | 800 |
| 2026-07-15 | €2.01 | €2.01 | €2.00 | €2.00 | 2,638 |
| 2026-07-14 | €1.99 | €2.00 | €1.98 | €2.00 | 1,150 |
| 2026-07-13 | €2.00 | €2.01 | €1.98 | €1.99 | 2,031 |
| 2026-07-10 | €2.01 | €2.02 | €2.00 | €2.00 | 400 |
| 2026-07-09 | €2.00 | €2.01 | €2.00 | €2.01 | 475 |
| 2026-07-08 | €2.00 | €2.02 | €1.98 | €2.01 | 2,157 |
| 2026-07-07 | €2.02 | €2.02 | €2.01 | €2.02 | 940 |
| 2026-07-06 | €2.02 | €2.02 | €2.01 | €2.01 | 1,100 |
| 2026-07-03 | €2.01 | €2.02 | €2.01 | €2.01 | 700 |
| 2026-07-02 | €2.00 | €2.00 | €1.99 | €2.00 | 976 |
| 2026-07-01 | €2.00 | €2.02 | €1.99 | €2.01 | 1,400 |
| 2026-06-30 | €2.01 | €2.02 | €2.01 | €2.01 | 1,096 |
| 2026-06-29 | €2.00 | €2.00 | €2.00 | €2.00 | 750 |
| 2026-06-26 | €2.00 | €2.00 | €1.99 | €2.00 | 2,550 |
| 2026-06-25 | €2.01 | €2.02 | €2.00 | €2.01 | 1,370 |
| 2026-06-24 | €2.01 | €2.01 | €2.00 | €2.00 | 2,097 |
| 2026-06-23 | €2.02 | €2.03 | €2.00 | €2.00 | 1,580 |
| 2026-06-22 | €2.03 | €2.04 | €2.01 | €2.02 | 1,440 |
| 2026-06-19 | €2.03 | €2.03 | €2.02 | €2.03 | 790 |
| 2026-06-18 | €2.03 | €2.04 | €2.02 | €2.03 | 810 |
| 2026-06-17 | €2.02 | €2.03 | €2.00 | €2.03 | 2,065 |
| 2026-06-16 | €2.06 | €2.06 | €2.01 | €2.03 | 1,700 |
| 2026-06-15 | €2.06 | €2.06 | €2.03 | €2.04 | 1,130 |
| 2026-06-12 | €2.05 | €2.06 | €2.04 | €2.06 | 1,050 |
| 2026-06-11 | €2.06 | €2.06 | €2.05 | €2.05 | 900 |
| 2026-06-10 | €2.07 | €2.07 | €2.07 | €2.07 | 300 |
| 2026-06-09 | €2.05 | €2.07 | €2.05 | €2.06 | 635 |
| 2026-06-08 | €2.04 | €2.05 | €2.04 | €2.04 | 700 |
| 2026-06-05 | €2.05 | €2.05 | €2.05 | €2.05 | 300 |
| 2026-06-04 | €2.04 | €2.06 | €2.00 | €2.04 | 5,340 |
| 2026-06-03 | €2.07 | €2.08 | €2.02 | €2.02 | 1,350 |
| 2026-06-02 | €2.09 | €2.11 | €2.04 | €2.05 | 2,384 |
| 2026-05-29 | €2.07 | €2.09 | €2.07 | €2.08 | 1,350 |
| 2026-05-28 | €2.08 | €2.09 | €2.05 | €2.07 | 2,600 |
| 2026-05-27 | €2.09 | €2.09 | €2.02 | €2.06 | 2,083 |
| 2026-05-26 | €2.08 | €2.10 | €2.07 | €2.08 | 1,450 |
| 2026-05-25 | €2.09 | €2.09 | €2.09 | €2.09 | 1,050 |
| 2026-05-22 | €2.09 | €2.09 | €2.08 | €2.08 | 600 |
| 2026-05-21 | €2.08 | €2.09 | €2.08 | €2.08 | 950 |
| 2026-05-20 | €2.10 | €2.10 | €2.08 | €2.09 | 850 |
| 2026-05-19 | €2.06 | €2.09 | €2.06 | €2.08 | 1,380 |
| 2026-05-18 | €2.07 | €2.08 | €2.05 | €2.05 | 1,695 |
| 2026-05-15 | €2.16 | €2.16 | €2.10 | €2.13 | 1,210 |
| 2026-05-14 | €2.23 | €2.26 | €2.17 | €2.22 | 3,726 |
| 2026-05-13 | €2.05 | €2.23 | €2.05 | €2.21 | 9,442 |
| 2026-05-12 | €2.04 | €2.06 | €2.04 | €2.06 | 1,560 |
| 2026-05-11 | €2.04 | €2.04 | €2.04 | €2.04 | 507 |
| 2026-05-08 | €2.04 | €2.06 | €2.04 | €2.05 | 700 |
| 2026-05-07 | €2.03 | €2.08 | €2.03 | €2.06 | 2,489 |
| 2026-05-06 | €2.01 | €2.03 | €2.00 | €2.03 | 3,400 |
| 2026-05-05 | €2.01 | €2.05 | €2.01 | €2.02 | 2,505 |
| 2026-05-04 | €2.00 | €2.01 | €1.99 | €2.00 | 2,054 |
| 2026-04-30 | €2.03 | €2.03 | €2.00 | €2.02 | 1,507 |
| 2026-04-29 | €2.03 | €2.04 | €2.03 | €2.04 | 827 |
| 2026-04-28 | €2.03 | €2.05 | €2.03 | €2.05 | 1,650 |
| 2026-04-27 | €2.04 | €2.05 | €2.04 | €2.04 | 950 |
| 2026-04-24 | €2.11 | €2.11 | €2.02 | €2.02 | 3,034 |
| 2026-04-23 | €2.12 | €2.12 | €2.09 | €2.10 | 1,854 |
| 2026-04-22 | €2.10 | €2.14 | €2.10 | €2.13 | 5,608 |
| 2026-04-21 | €2.12 | €2.12 | €2.10 | €2.10 | 2,023 |
| 2026-04-20 | €2.12 | €2.12 | €2.12 | €2.12 | 600 |
| 2026-04-17 | €2.12 | €2.12 | €2.11 | €2.12 | 837 |
| 2026-04-16 | €2.10 | €2.12 | €2.10 | €2.11 | 1,250 |
| 2026-04-15 | €2.10 | €2.10 | €2.10 | €2.10 | 600 |
| 2026-04-14 | €2.13 | €2.13 | €2.07 | €2.10 | 1,748 |
| 2026-04-09 | €2.10 | €2.19 | €2.10 | €2.14 | 3,634 |
| 2026-04-08 | €2.05 | €2.13 | €2.05 | €2.10 | 1,348 |
| 2026-04-07 | €2.05 | €2.06 | €2.04 | €2.04 | 906 |
| 2026-04-02 | €2.06 | €2.10 | €2.06 | €2.08 | 1,158 |
| 2026-04-01 | €2.08 | €2.08 | €2.06 | €2.08 | 1,230 |
| 2026-03-31 | €2.04 | €2.04 | €2.04 | €2.04 | 400 |
| 2026-03-30 | €2.02 | €2.06 | €2.02 | €2.04 | 1,006 |
| 2026-03-27 | €2.00 | €2.04 | €2.00 | €2.04 | 1,159 |
| 2026-03-26 | €2.02 | €2.02 | €2.02 | €2.02 | 790 |
| 2026-03-24 | €2.06 | €2.06 | €2.00 | €2.02 | 790 |
| 2026-03-23 | €2.04 | €2.04 | €2.00 | €2.04 | 1,884 |
| 2026-03-20 | €2.06 | €2.06 | €2.04 | €2.04 | 710 |
| 2026-03-19 | €2.08 | €2.08 | €2.00 | €2.02 | 520 |
| 2026-03-18 | €2.06 | €2.06 | €2.04 | €2.04 | 1,031 |
| 2026-03-17 | €2.04 | €2.06 | €1.99 | €2.02 | 3,898 |
| 2026-03-16 | €2.02 | €2.08 | €2.00 | €2.00 | 2,540 |
| 2026-03-13 | €2.04 | €2.04 | €1.99 | €1.99 | 650 |
| 2026-03-12 | €2.02 | €2.02 | €2.00 | €2.00 | 950 |
| 2026-03-11 | €2.06 | €2.06 | €1.99 | €2.00 | 4,049 |
| 2026-03-10 | €2.02 | €2.02 | €2.00 | €2.00 | 1,000 |
| 2026-03-09 | €1.99 | €1.99 | €1.98 | €1.99 | 900 |
| 2026-03-06 | €2.04 | €2.04 | €2.00 | €2.02 | 1,050 |
| 2026-03-05 | €2.02 | €2.02 | €2.00 | €2.00 | 1,501 |
| 2026-03-04 | €2.04 | €2.04 | €1.99 | €2.02 | 1,461 |
| 2026-03-03 | €2.00 | €2.02 | €1.96 | €2.00 | 2,191 |
| 2026-03-02 | €2.06 | €2.10 | €2.00 | €2.04 | 5,052 |
| 2026-02-27 | €2.18 | €2.18 | €2.16 | €2.16 | 600 |
| 2026-02-26 | €2.16 | €2.16 | €2.14 | €2.14 | 1,200 |
| 2026-02-25 | €2.14 | €2.16 | €2.14 | €2.14 | 2,045 |
| 2026-02-24 | €2.16 | €2.16 | €2.14 | €2.16 | 1,675 |
| 2026-02-20 | €2.18 | €2.18 | €2.16 | €2.18 | 170 |
| 2026-02-19 | €2.18 | €2.18 | €2.16 | €2.18 | 1,143 |
| 2026-02-18 | €2.20 | €2.20 | €2.16 | €2.18 | 1,845 |
| 2026-02-17 | €2.18 | €2.20 | €2.16 | €2.18 | 1,287 |
| 2026-02-16 | €2.16 | €2.18 | €2.16 | €2.18 | 810 |
| 2026-02-13 | €2.22 | €2.22 | €2.18 | €2.20 | 800 |
| 2026-02-12 | €2.22 | €2.22 | €2.20 | €2.22 | 1,550 |
| 2026-02-11 | €2.22 | €2.22 | €2.18 | €2.20 | 1,150 |
| 2026-02-10 | €2.20 | €2.22 | €2.20 | €2.22 | 1,300 |
| 2026-02-09 | €2.22 | €2.22 | €2.16 | €2.20 | 3,950 |
| 2026-02-06 | €2.22 | €2.22 | €2.22 | €2.22 | 500 |
| 2026-02-05 | €2.22 | €2.22 | €2.22 | €2.22 | 1,200 |
| 2026-02-04 | €2.22 | €2.22 | €2.22 | €2.22 | 890 |
| 2026-02-03 | €2.22 | €2.24 | €2.22 | €2.22 | 687 |
| 2026-02-02 | €2.20 | €2.24 | €2.16 | €2.22 | 4,194 |
| 2026-01-30 | €2.16 | €2.18 | €2.16 | €2.18 | 637 |
| 2026-01-29 | €2.16 | €2.18 | €2.14 | €2.18 | 1,165 |
| 2026-01-28 | €2.18 | €2.20 | €2.16 | €2.18 | 4,951 |
| 2026-01-27 | €2.24 | €2.24 | €2.18 | €2.20 | 5,558 |
| 2026-01-26 | €2.26 | €2.26 | €2.20 | €2.20 | 5,816 |
| 2026-01-23 | €2.22 | €2.28 | €2.20 | €2.28 | 7,256 |
| 2026-01-22 | €2.24 | €2.26 | €2.22 | €2.24 | 2,254 |
| 2026-01-21 | €2.24 | €2.26 | €2.22 | €2.22 | 2,366 |
| 2026-01-20 | €2.28 | €2.28 | €2.24 | €2.26 | 2,384 |
| 2026-01-19 | €2.26 | €2.32 | €2.22 | €2.32 | 2,484 |
| 2026-01-16 | €2.28 | €2.30 | €2.24 | €2.30 | 1,524 |
| 2026-01-15 | €2.30 | €2.30 | €2.28 | €2.28 | 900 |
| 2026-01-14 | €2.32 | €2.32 | €2.30 | €2.30 | 2,700 |
| 2026-01-13 | €2.38 | €2.38 | €2.32 | €2.34 | 1,778 |
| 2026-01-12 | €2.38 | €2.38 | €2.34 | €2.38 | 1,211 |
| 2026-01-09 | €2.40 | €2.40 | €2.36 | €2.38 | 3,552 |
| 2026-01-08 | €2.40 | €2.44 | €2.40 | €2.40 | 2,125 |
| 2026-01-07 | €2.38 | €2.40 | €2.38 | €2.40 | 3,015 |
| 2026-01-05 | €2.38 | €2.42 | €2.34 | €2.36 | 3,273 |
| 2026-01-02 | €2.32 | €2.34 | €2.30 | €2.34 | 3,233 |
| 2025-12-31 | €2.30 | €2.30 | €2.28 | €2.30 | 1,115 |
| 2025-12-30 | €2.30 | €2.32 | €2.30 | €2.32 | 1,205 |
| 2025-12-29 | €2.24 | €2.36 | €2.22 | €2.30 | 3,050 |
| 2025-12-23 | €2.26 | €2.30 | €2.24 | €2.24 | 3,020 |
| 2025-12-22 | €2.28 | €2.28 | €2.24 | €2.24 | 1,807 |
| 2025-12-19 | €2.34 | €2.34 | €2.28 | €2.28 | 1,445 |
| 2025-12-18 | €2.36 | €2.36 | €2.32 | €2.34 | 1,010 |
| 2025-12-17 | €2.32 | €2.36 | €2.30 | €2.32 | 1,445 |
| 2025-12-16 | €2.36 | €2.38 | €2.30 | €2.34 | 2,941 |
| 2025-12-15 | €2.40 | €2.40 | €2.34 | €2.36 | 1,805 |
| 2025-12-12 | €2.40 | €2.42 | €2.34 | €2.40 | 2,275 |
| 2025-12-11 | €2.44 | €2.46 | €2.40 | €2.42 | 3,709 |
| 2025-12-10 | €2.32 | €2.50 | €2.32 | €2.46 | 18,064 |
| 2025-12-09 | €2.30 | €2.36 | €2.30 | €2.32 | 6,134 |
| 2025-12-08 | €2.42 | €2.42 | €2.28 | €2.28 | 4,523 |
| 2025-12-05 | €2.28 | €2.34 | €2.28 | €2.28 | 1,631 |
| 2025-12-04 | €2.24 | €2.30 | €2.24 | €2.26 | 1,878 |
| 2025-12-03 | €2.24 | €2.26 | €2.22 | €2.24 | 2,340 |
| 2025-12-02 | €2.28 | €2.28 | €2.20 | €2.22 | 3,679 |
| 2025-12-01 | €2.28 | €2.30 | €2.28 | €2.28 | 1,650 |
| 2025-11-28 | €2.26 | €2.28 | €2.26 | €2.28 | 2,300 |
| 2025-11-27 | €2.28 | €2.28 | €2.26 | €2.26 | 2,200 |
| 2025-11-26 | €2.28 | €2.32 | €2.26 | €2.28 | 2,984 |
| 2025-11-25 | €2.26 | €2.26 | €2.26 | €2.26 | 1,444 |
| 2025-11-24 | €2.26 | €2.26 | €2.24 | €2.26 | 1,266 |
| 2025-11-21 | €2.26 | €2.26 | €2.24 | €2.24 | 2,000 |
| 2025-11-20 | €2.28 | €2.28 | €2.24 | €2.26 | 710 |
| 2025-11-19 | €2.28 | €2.30 | €2.26 | €2.28 | 1,100 |
| 2025-11-18 | €2.26 | €2.30 | €2.26 | €2.26 | 2,335 |
| 2025-11-17 | €2.28 | €2.28 | €2.26 | €2.26 | 850 |
| 2025-11-14 | €2.34 | €2.34 | €2.26 | €2.28 | 893 |
| 2025-11-13 | €2.28 | €2.32 | €2.28 | €2.32 | 1,893 |
| 2025-11-12 | €2.28 | €2.28 | €2.20 | €2.26 | 1,678 |
| 2025-11-11 | €2.28 | €2.32 | €2.26 | €2.28 | 4,105 |
| 2025-11-10 | €2.30 | €2.30 | €2.22 | €2.22 | 1,100 |
| 2025-11-07 | €2.28 | €2.30 | €2.18 | €2.24 | 3,270 |
| 2025-11-06 | €2.22 | €2.26 | €2.20 | €2.24 | 4,574 |
| 2025-11-05 | €2.18 | €2.24 | €2.14 | €2.22 | 6,304 |
| 2025-11-04 | €2.20 | €2.20 | €2.14 | €2.18 | 1,075 |
| 2025-11-03 | €2.18 | €2.20 | €2.16 | €2.18 | 1,429 |
| 2025-10-31 | €2.14 | €2.18 | €2.10 | €2.16 | 1,967 |
| 2025-10-30 | €2.16 | €2.22 | €2.12 | €2.16 | 6,045 |
| 2025-10-29 | €2.16 | €2.16 | €2.10 | €2.16 | 2,195 |
| 2025-10-27 | €2.10 | €2.14 | €2.10 | €2.14 | 3,570 |
| 2025-10-24 | €2.10 | €2.12 | €2.08 | €2.10 | 963 |
| 2025-10-23 | €2.08 | €2.12 | €2.08 | €2.08 | 2,101 |
| 2025-10-22 | €2.08 | €2.08 | €2.04 | €2.08 | 1,470 |
| 2025-10-21 | €2.06 | €2.12 | €2.04 | €2.08 | 4,371 |
| 2025-10-20 | €2.08 | €2.08 | €2.00 | €2.04 | 3,299 |
| 2025-10-17 | €2.02 | €2.06 | €2.00 | €2.06 | 6,835 |
| 2025-10-16 | €2.16 | €2.16 | €2.00 | €2.04 | 9,077 |
| 2025-10-15 | €2.18 | €2.18 | €2.14 | €2.16 | 690 |
| 2025-10-14 | €2.20 | €2.26 | €2.16 | €2.18 | 4,946 |
| 2025-10-13 | €2.18 | €2.20 | €2.18 | €2.18 | 1,660 |
| 2025-10-10 | €2.18 | €2.18 | €2.16 | €2.18 | 1,800 |
| 2025-10-09 | €2.20 | €2.20 | €2.18 | €2.18 | 1,200 |