UK markets close in 1 hour 58 minutes

VIA optronics AG (VIAO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.1500+0.1399 (+13.85%)
As of 12:43PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20231.09001.16001.05001.15001.15009,067
02 Oct 20231.01001.01001.01001.01001.01001,500
29 Sept 20231.25001.25001.15001.15001.1500600
28 Sept 20231.22001.22001.00001.07501.07505,200
27 Sept 20231.12001.12001.12001.12001.1200100
26 Sept 20231.21001.21001.21001.21001.2100200
25 Sept 20231.15001.26001.15001.26001.26001,600
22 Sept 20231.11401.11401.11401.11401.1140300
21 Sept 20231.19001.19001.18001.18001.1800700
20 Sept 20231.17001.17001.07001.13001.13001,200
19 Sept 20231.21101.21101.12001.13001.13003,200
18 Sept 20231.23001.24201.16001.17201.17205,100
15 Sept 20231.16001.28001.14001.14001.140013,100
14 Sept 20231.04001.16001.04001.10001.10004,900
13 Sept 20231.22001.22001.18001.18001.18001,800
12 Sept 20231.11001.18001.09001.17001.17003,100
11 Sept 20231.12001.18301.12001.18301.1830700
08 Sept 20231.22001.22001.13001.19001.19005,600
07 Sept 20231.18401.23001.18401.22001.22002,800
06 Sept 20231.12001.21301.12001.20001.20006,100
05 Sept 20231.17001.26001.12001.19001.19003,100
01 Sept 20231.26001.26001.26001.26001.2600-
31 Aug 20231.26001.26001.26001.26001.2600-
30 Aug 20231.38001.38001.22001.26001.26006,700
29 Aug 20231.30001.30001.12001.12001.120017,900
28 Aug 20231.38001.38001.34601.34601.34601,100
25 Aug 20231.32001.35001.27001.31001.31003,200
24 Aug 20231.12001.30801.12001.30801.30802,200
23 Aug 20231.26101.27001.23001.23001.23001,300
22 Aug 20231.25001.34001.25001.30001.30003,500
21 Aug 20231.34001.40001.31001.34201.34203,100
18 Aug 20231.32001.34001.26001.28401.28404,900
17 Aug 20231.18001.23001.18001.22001.2200500
16 Aug 20231.24001.29501.23001.23001.23002,300
15 Aug 20231.14001.24001.14001.22001.22002,300
14 Aug 20231.27001.27001.27001.27001.27001,000
11 Aug 20231.20001.34001.12001.27001.27006,000
10 Aug 20231.40001.43901.12001.21001.210033,700
09 Aug 20231.45001.61201.38001.38001.380041,700
08 Aug 20231.89001.89001.70001.80001.80003,600
07 Aug 20231.89001.89001.66301.78501.78501,700
04 Aug 20231.89001.89001.82501.82501.8250500
03 Aug 20231.89001.89001.89001.89001.8900300
02 Aug 20231.89001.89001.89001.89001.8900100
01 Aug 20231.84001.84001.83701.83701.8370600
31 Jul 20231.75001.90001.75001.89301.89302,100
28 Jul 20231.90001.90001.90001.90001.9000300
27 Jul 20231.69001.83701.69001.83701.83702,500
26 Jul 20232.08002.08001.83001.83001.83004,800
25 Jul 20231.75001.98101.75001.75001.750012,300
24 Jul 20232.20002.20001.92402.00002.00009,200
21 Jul 20232.19002.19002.04002.10002.10002,600
20 Jul 20232.20002.20002.09002.10002.1000600
19 Jul 20232.20002.20002.20002.20002.2000100
18 Jul 20232.20002.20002.20002.20002.2000200
17 Jul 20232.18002.18002.12702.12702.12701,000
14 Jul 20232.20002.20002.04002.15002.15003,400
13 Jul 20232.21002.22002.02002.22002.22003,100
12 Jul 20232.18002.39902.09002.32502.32502,600
11 Jul 20232.62002.62002.61002.61002.6100300
10 Jul 20232.59002.59002.48102.48102.4810600
07 Jul 20232.36002.36002.36002.36002.3600400
06 Jul 20232.59002.59002.59002.59002.5900200
05 Jul 20232.64002.64002.44602.44602.44602,400
03 Jul 20232.64002.64002.64002.64002.6400-
30 Jun 20232.41002.74002.41002.64002.64004,500
29 Jun 20232.40002.40002.40002.40002.4000200
28 Jun 20232.30002.48002.27702.27702.27702,200
27 Jun 20232.48002.48002.30002.30002.30005,600
26 Jun 20232.55002.55002.35402.48002.4800700
23 Jun 20232.55002.55002.50002.50002.5000200
22 Jun 20232.52002.52002.48002.50002.50001,400
21 Jun 20232.46002.53202.45502.53202.53201,000
20 Jun 20232.46002.46002.45402.45502.45501,000
16 Jun 20232.46002.46002.45002.45002.4500300
15 Jun 20232.42002.44902.40002.43702.43702,300
14 Jun 20232.42002.42002.35002.39002.39001,000
13 Jun 20232.41002.41002.36002.40002.40002,000
12 Jun 20232.42002.42002.15602.32502.32505,600
09 Jun 20232.38002.40002.38002.40002.4000400
08 Jun 20232.36002.36002.16502.32902.32903,100
07 Jun 20232.42002.42002.28002.30002.30004,000
06 Jun 20232.42002.42002.12102.37002.37008,400
05 Jun 20232.27002.36002.26002.35002.35005,000
02 Jun 20232.33002.41002.28002.40102.4010134,500
01 Jun 20232.44002.44002.44002.44002.4400-
31 May 20232.44002.44002.44002.44002.4400-
30 May 20232.13002.44002.13002.44002.440053,200
26 May 20232.58002.59001.99602.14002.140026,600
25 May 20232.70002.72202.55002.72202.72203,500
24 May 20232.51002.72002.50202.72002.7200700
23 May 20232.54302.54302.54302.54302.5430500
22 May 20232.54302.54302.54302.54302.5430-
19 May 20232.50002.54302.50002.54302.5430400
18 May 20232.72002.72002.72002.72002.7200-
17 May 20232.72002.72002.72002.72002.7200200
16 May 20232.50002.50002.50002.50002.5000200
15 May 20232.51002.51002.51002.51002.5100-
12 May 20232.51002.51002.51002.51002.5100-
11 May 20232.62002.66002.50002.51002.51001,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...