VIDAVO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 205 |
| 2026-01-23 | 7.450 | 7.500 | 7.400 | 7.450 | 7.450 | 390 |
| 2026-01-22 | 7.450 | 7.450 | 7.200 | 7.200 | 7.200 | 110 |
| 2026-01-21 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 5 |
| 2026-01-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 370 |
| 2026-01-19 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 600 |
| 2026-01-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-01-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-01-14 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 25 |
| 2026-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-01-12 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 1,060 |
| 2026-01-09 | 7.600 | 7.800 | 7.300 | 7.300 | 7.300 | 755 |
| 2026-01-08 | 7.300 | 7.400 | 7.100 | 7.400 | 7.400 | 30 |
| 2026-01-07 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 907 |
| 2026-01-05 | 6.800 | 7.550 | 6.800 | 7.100 | 7.100 | 1,615 |
| 2026-01-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 150 |
| 2025-12-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-12-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 150 |
| 2025-12-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-12-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2025-12-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-19 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 120 |
| 2025-12-18 | 6.550 | 6.550 | 6.450 | 6.550 | 6.550 | 837 |
| 2025-12-17 | 7.050 | 7.050 | 6.500 | 7.050 | 7.050 | 10 |
| 2025-12-16 | 6.450 | 7.100 | 6.450 | 6.500 | 6.500 | 528 |
| 2025-12-15 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-12-12 | 6.400 | 6.550 | 6.400 | 6.550 | 6.550 | 300 |
| 2025-12-11 | 6.350 | 6.600 | 6.350 | 6.500 | 6.500 | 552 |
| 2025-12-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-12-09 | 6.500 | 6.500 | 6.350 | 6.450 | 6.450 | 916 |
| 2025-12-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-12-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 300 |
| 2025-12-04 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 10 |
| 2025-12-03 | 5.950 | 6.600 | 5.950 | 6.450 | 6.450 | 799 |
| 2025-12-02 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 137 |
| 2025-12-01 | 6.800 | 7.000 | 5.900 | 6.350 | 6.350 | 889 |
| 2025-11-28 | 6.800 | 6.800 | 6.400 | 6.400 | 6.400 | 230 |
| 2025-11-27 | 6.350 | 6.350 | 6.000 | 6.200 | 6.200 | 634 |
| 2025-11-26 | 6.300 | 6.300 | 5.850 | 6.000 | 6.000 | 530 |
| 2025-11-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-11-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-11-21 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 619 |
| 2025-11-20 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 585 |
| 2025-11-19 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 2,250 |
| 2025-11-18 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 783 |
| 2025-11-17 | 5.400 | 5.550 | 5.350 | 5.350 | 5.350 | 2,650 |
| 2025-11-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-11-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2025-11-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-11-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-10-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-10-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-10-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.