UK markets closed

VIA optronics AG (VIAO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.5500+0.1500 (+4.41%)
At close: 03:59PM EST
3.6000 +0.05 (+1.41%)
After hours: 06:47PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.50003.58003.34003.55003.550017,700
02 Feb 20233.30003.41003.02203.40003.400047,200
01 Feb 20233.10003.10002.93103.02003.02007,000
31 Jan 20232.90003.10002.74003.08503.085017,800
30 Jan 20233.00003.27002.61002.66002.660019,400
27 Jan 20232.70002.85002.70002.82002.820010,700
26 Jan 20232.83002.83002.57102.65202.652010,700
25 Jan 20232.54002.93002.54002.93002.93006,500
24 Jan 20232.39002.66002.39002.66002.660010,800
23 Jan 20232.71002.71002.47002.66002.660021,800
20 Jan 20232.93002.93002.73902.75002.75003,500
19 Jan 20232.73002.93002.67002.87002.870026,600
18 Jan 20232.67002.94002.57002.66002.660077,000
17 Jan 20232.44002.65002.28902.61002.610033,100
13 Jan 20232.36402.44002.25002.25002.250016,400
12 Jan 20232.11402.37802.05002.35002.350013,100
11 Jan 20232.03202.25001.93102.20002.20007,400
10 Jan 20231.85002.04001.85002.00002.000015,700
09 Jan 20231.74801.79001.73001.75001.750024,600
06 Jan 20231.70801.70801.70501.70701.70702,300
05 Jan 20231.68001.75001.68001.75001.75005,800
04 Jan 20231.75501.75501.66001.66001.66002,800
03 Jan 20231.66001.77001.66001.75001.750010,200
30 Dec 20221.68001.72001.54001.59601.596011,500
29 Dec 20221.46301.68001.34001.50001.50008,200
28 Dec 20221.43001.43001.30001.40001.400010,800
27 Dec 20221.40001.43001.40001.43001.43006,200
23 Dec 20221.30001.40001.30001.40001.40001,500
22 Dec 20221.30001.37501.30001.37501.37503,700
21 Dec 20221.36001.44001.36001.40201.40203,600
20 Dec 20221.32001.42001.28001.28001.280065,300
19 Dec 20221.42001.44001.31001.37001.370044,200
16 Dec 20221.55001.55001.42001.45001.45003,900
15 Dec 20221.42601.60601.42601.50001.50001,800
14 Dec 20221.58001.62501.45501.55001.550045,600
13 Dec 20221.73001.73001.58001.63501.635012,700
12 Dec 20221.73001.73001.60001.62501.6250900
09 Dec 20221.69701.69701.60001.64001.64003,500
08 Dec 20221.65001.65001.57001.58001.58003,300
07 Dec 20221.64001.64001.63001.63001.6300400
06 Dec 20221.69001.72001.60001.64001.64007,700
05 Dec 20221.83001.88001.65001.72001.72008,800
02 Dec 20221.81002.10001.75001.84001.84007,200
01 Dec 20221.79002.00001.76001.90001.900071,100
30 Nov 20221.75001.75001.74501.75001.750072,000
29 Nov 20221.62001.79901.62001.73001.73003,100
28 Nov 20221.65201.81001.65201.74001.740014,800
25 Nov 20221.75001.75001.74301.75001.75001,700
23 Nov 20221.66001.85001.65001.70201.7020110,700
22 Nov 20221.60001.68001.49001.61501.615019,000
21 Nov 20221.65001.65001.57001.57001.570016,800
18 Nov 20221.65001.70001.55101.57001.570024,600
17 Nov 20221.68001.76001.64001.64501.645025,500
16 Nov 20221.65001.68001.64001.68001.68008,200
15 Nov 20221.61001.65001.61001.64001.64002,800
14 Nov 20221.53501.70701.53501.66001.6600600
11 Nov 20221.68001.68001.63001.66001.66003,900
10 Nov 20221.72501.72501.58001.63001.630020,600
09 Nov 20221.50001.60001.50001.50001.500010,200
08 Nov 20221.51001.60001.50001.60001.60009,700
07 Nov 20221.43001.48001.43001.48001.48001,000
04 Nov 20221.51001.51401.39001.49601.496013,900
03 Nov 20221.50001.50001.43001.44001.4400156,900
02 Nov 20221.49001.51001.46001.49001.490015,300
01 Nov 20221.42501.46601.40001.45001.450018,300
31 Oct 20221.35001.47001.30001.36001.3600305,700
28 Oct 20221.28001.31001.28001.30801.30801,900
27 Oct 20221.31001.31001.30001.30001.30001,300
26 Oct 20221.30001.37001.30001.31001.310031,700
25 Oct 20221.25001.30001.25001.29501.29503,000
24 Oct 20221.53001.53001.25001.30001.300024,100
21 Oct 20221.30001.31001.27001.27001.27003,200
20 Oct 20221.31001.35001.30001.30001.300012,300
19 Oct 20221.42001.42001.33001.33001.33004,700
18 Oct 20221.32901.42001.32901.42001.420010,800
17 Oct 20221.33001.33001.26801.30301.30305,900
14 Oct 20221.34001.34001.28001.28001.280013,400
13 Oct 20221.28001.36001.28001.36001.36006,500
12 Oct 20221.35901.35901.31001.32001.32005,600
11 Oct 20221.37001.37001.35001.35001.350012,100
10 Oct 20221.56001.56001.38001.41001.41003,300
07 Oct 20221.52801.52801.44001.45001.450019,100
06 Oct 20221.61501.61501.52001.53001.53004,400
05 Oct 20221.55001.63301.55001.55001.550013,100
04 Oct 20221.56001.56001.56001.56001.5600-
03 Oct 20221.60001.60001.56001.56001.56002,700
30 Sept 20221.60001.63001.57001.60001.600016,800
29 Sept 20221.63001.67601.58001.60001.600016,700
28 Sept 20221.69501.75001.58001.66001.66008,600
27 Sept 20221.66001.66001.52001.56001.56003,800
26 Sept 20221.65501.65501.51101.53001.53004,800
23 Sept 20221.53001.56001.53001.56001.56001,500
22 Sept 20221.61001.61001.54001.56001.560015,000
21 Sept 20221.65001.70001.65001.66001.660014,800
20 Sept 20221.62001.63601.60001.60001.60007,000
19 Sept 20221.67701.69101.60001.60701.607010,500
16 Sept 20221.67001.67001.60001.60001.600048,700
15 Sept 20221.72901.75001.68001.68801.688016,900
14 Sept 20221.80301.80301.71001.71001.71003,700
13 Sept 20221.80001.80001.75001.75001.75006,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...