VIDAVO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.589 | 4.589 | 4.222 | 4.296 | 4.296 | 1,111 |
| 2025-07-31 | 4.222 | 4.314 | 4.222 | 4.222 | 4.222 | 675 |
| 2025-07-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 345 |
| 2025-07-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2025-07-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 555 |
| 2025-07-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2025-07-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,300 |
| 2025-07-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 250 |
| 2025-07-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-07 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-07-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 400 |
| 2025-06-23 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-18 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 120 |
| 2025-06-17 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-06-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-05-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 380 |
| 2025-05-29 | 4.500 | 4.600 | 4.400 | 4.460 | 4.460 | 2,050 |
| 2025-05-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 150 |
| 2025-05-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-22 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-21 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-20 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 39 |
| 2025-05-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 961 |
| 2025-05-16 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-15 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-05-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 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.