VIA optronics AG - VIAO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2024	0.1	0.1	0.1	0.1	0.1	0
May 21, 2024	0.1	0.1	0.1	0.1	0.1	162
May 20, 2024	0.1	0.11	0.11	0.11	0.1	606
May 17, 2024	0.1	0.1	0.1	0.1	0.1	817
May 16, 2024	0.18	0.1	0.1	0.18	0.1	3,958
May 15, 2024	0.18	0.18	0.18	0.2	0.18	86,492
May 14, 2024	0.18	0.18	0.18	0.18	0.18	7,793
May 13, 2024	0.18	0.18	0.18	0.18	0.18	18,639
May 10, 2024	0.18	0.18	0.18	0.18	0.18	3,820
May 09, 2024	0.18	0.18	0.18	0.18	0.18	33,736
May 08, 2024	0.18	0.18	0.18	0.18	0.18	4,736
May 07, 2024	0.18	0.3	0.3	0.3	0.18	7,108
May 06, 2024	0.1	0.18	0.18	0.18	0.1	35,734
May 03, 2024	0.18	0.18	0.18	0.18	0.18	15,852
May 02, 2024	0.18	0.18	0.18	0.18	0.18	114,860
May 01, 2024	0.18	0.21	0.21	0.21	0.18	49,501
April 30, 2024	0.08	0.19	0.19	0.2	0.08	194,485
April 29, 2024	0.11	0.19	0.19	0.19	0.08	94,422
April 26, 2024	0.1	0.07	0.07	0.1	0.07	269,409
April 25, 2024	0.02	0.09	0.09	0.13	0.02	131,082
April 24, 2024	0.24	0.22	0.22	0.24	0.22	214,081
April 23, 2024	0.25	0.23	0.23	0.25	0.23	270,253
April 22, 2024	0.29	0.25	0.25	0.29	0.24	661,271
April 19, 2024	0.27	0.3	0.3	0.3	0.26	627,696
April 18, 2024	0.26	0.32	0.32	0.35	0.23	1.77M
April 17, 2024	0.43	0.26	0.26	0.45	0.26	14.64M
April 16, 2024	0.29	0.26	0.26	0.29	0.24	1.04M
April 15, 2024	0.42	0.31	0.31	0.42	0.26	392,753
April 12, 2024	0.5	0.42	0.42	0.54	0.37	542,372
April 11, 2024	0.52	0.45	0.45	0.6	0.45	188,171
April 10, 2024	0.58	0.63	0.63	0.64	0.36	1.04M
April 09, 2024	0.95	0.9	0.9	0.95	0.86	31,963
April 08, 2024	0.76	0.85	0.85	0.87	0.76	14,407
April 05, 2024	0.8	0.76	0.76	0.8	0.76	11,446
April 04, 2024	0.82	0.82	0.82	0.82	0.78	2,062
April 03, 2024	0.86	0.82	0.82	0.86	0.79	3,982
April 02, 2024	0.77	0.82	0.82	0.82	0.75	27,639
April 01, 2024	0.83	0.77	0.77	0.83	0.77	6,600
March 28, 2024	0.79	0.79	0.79	0.83	0.79	1,677
March 27, 2024	0.83	0.83	0.83	0.83	0.83	802
March 26, 2024	0.88	0.79	0.79	0.88	0.73	26,122
March 25, 2024	0.94	0.82	0.82	0.94	0.8	16,715
March 22, 2024	0.91	0.9	0.9	0.91	0.9	1,168
March 21, 2024	0.8	0.87	0.87	0.87	0.8	8,417
March 20, 2024	0.96	0.87	0.87	0.96	0.81	3,939
March 19, 2024	0.97	0.91	0.91	0.97	0.91	1,570
March 18, 2024	0.97	0.9	0.9	0.97	0.8	31,017
March 15, 2024	0.86	0.91	0.91	0.91	0.86	621
March 14, 2024	0.83	0.88	0.88	0.88	0.83	369
March 13, 2024	0.83	0.92	0.92	0.92	0.83	881
March 12, 2024	0.92	0.85	0.85	0.97	0.85	5,973
March 11, 2024	0.91	0.91	0.91	0.91	0.89	3,858
March 08, 2024	0.85	0.87	0.87	0.87	0.8	28,139
March 06, 2024	0.85	0.87	0.87	0.91	0.84	2,534
March 05, 2024	0.85	0.85	0.85	0.89	0.85	1,040
March 04, 2024	0.93	0.92	0.92	0.97	0.92	6,212
March 01, 2024	0.81	0.88	0.88	0.88	0.81	3,890
February 29, 2024	0.89	0.87	0.87	0.89	0.87	416
February 28, 2024	0.8	0.87	0.87	0.88	0.8	19,159
February 27, 2024	0.8	0.84	0.84	0.86	0.76	15,892

VIA optronics AG (VIAO) NYSE