Via Optronics Ag ADR (NY: VIAO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024				0.2231	0	-0.01(-4.25%)
Apr 23, 2024	0.2500	0.2500	0.2260	0.2330	270,015	-0.02(-7.54%)
Apr 22, 2024	0.2900	0.2900	0.2400	0.2520	658,131	-0.05(-15.94%)
Apr 19, 2024	0.2715	0.3027	0.2550	0.2998	627,696	-0.02(-6.31%)
Apr 18, 2024	0.2600	0.3450	0.2263	0.3200	1,763,531	+0.06(+22.14%)
Apr 17, 2024	0.4320	0.4456	0.2620	0.2620	14,624,400	+0.00(+0.77%)
Apr 16, 2024	0.2900	0.2900	0.2400	0.2600	1,021,763	-0.05(-15.58%)
Apr 15, 2024	0.4200	0.4200	0.2600	0.3080	392,727	-0.11(-26.67%)
Apr 12, 2024	0.5000	0.5422	0.3701	0.4200	542,372	-0.03(-6.67%)
Apr 11, 2024	0.5200	0.6000	0.4500	0.4500	188,161	-0.18(-28.57%)
Apr 10, 2024	0.5799	0.6400	0.3615	0.6300	1,039,353	-0.27(-30.00%)
Apr 09, 2024	0.9500	0.9476	0.8642	0.9000	27,021	+0.05(+6.18%)
Apr 08, 2024	0.7610	0.8686	0.7610	0.8476	14,402	+0.09(+11.38%)
Apr 05, 2024	0.8000	0.8000	0.7610	0.7610	11,446	-0.05(-6.73%)
Apr 04, 2024	0.8196	0.8196	0.7802	0.8159	2,062	-0.00(-0.50%)
Apr 03, 2024	0.8598	0.8598	0.7898	0.8200	3,979	+0.00(+0.12%)
Apr 02, 2024	0.7710	0.8203	0.7510	0.8190	27,639	+0.05(+6.23%)
Apr 01, 2024	0.8297	0.8297	0.7710	0.7710	6,600	-0.02(-2.41%)
Mar 28, 2024	0.7900	0.8300	0.7900	0.7900	1,677	-0.04(-5.39%)
Mar 27, 2024	0.8350	0.8350	0.8350	0.8350	802	+0.04(+5.70%)
Mar 26, 2024	0.8806	0.8840	0.7300	0.7900	26,122	-0.03(-3.08%)
Mar 25, 2024	0.9447	0.9447	0.8010	0.8151	16,715	-0.08(-9.41%)
Mar 22, 2024	0.9131	0.9131	0.8998	0.8998	1,168	+0.03(+3.46%)
Mar 21, 2024	0.8043	0.8699	0.8000	0.8697	8,417	-0.00(-0.01%)
Mar 20, 2024	0.9607	0.9607	0.8102	0.8698	3,939	-0.05(-4.94%)
Mar 19, 2024	0.9700	0.9700	0.9150	0.9150	1,470	+0.02(+1.69%)
Mar 18, 2024	0.9699	0.9699	0.8000	0.8998	31,017	-0.01(-1.02%)
Mar 15, 2024	0.8611	0.9091	0.8611	0.9091	621	+0.03(+3.81%)
Mar 14, 2024	0.8254	0.8757	0.8254	0.8757	368	-0.04(-4.77%)
Mar 13, 2024	0.8273	0.9197	0.8273	0.9196	881	+0.07(+8.18%)
Mar 12, 2024	0.9200	0.9699	0.8501	0.8501	5,973	-0.06(-6.54%)
Mar 11, 2024	0.9098	0.9099	0.8900	0.9096	3,848	+0.04(+4.58%)
Mar 08, 2024	0.8500	0.8746	0.8000	0.8698	28,139	-0.00(-0.07%)
Mar 06, 2024				0.8704	177	+0.02(+2.28%)
Mar 05, 2024	0.8510	0.8888	0.8510	0.8510	1,040	-0.07(-7.50%)
Mar 04, 2024	0.9300	0.9700	0.9200	0.9200	6,198	+0.04(+4.13%)
Mar 01, 2024	0.8135	0.8835	0.8135	0.8835	3,890	+0.01(+1.14%)
Feb 29, 2024	0.8860	0.8860	0.8735	0.8735	387	+0.00(+0.00%)
Feb 28, 2024	0.8000	0.8799	0.8000	0.8735	19,159	+0.03(+3.98%)
Feb 27, 2024	0.8002	0.8599	0.7601	0.8401	15,892	-0.09(-10.04%)
Feb 26, 2024	0.9400	0.9400	0.9003	0.9339	7,226	-0.01(-0.65%)
Feb 23, 2024	0.8700	0.9400	0.8700	0.9400	10,707	+0.05(+5.35%)
Feb 22, 2024	0.8800	0.8980	0.8800	0.8923	5,719	+0.03(+3.77%)
Feb 21, 2024	0.8200	0.8599	0.8199	0.8599	6,445	+0.04(+4.87%)
Feb 20, 2024	0.7900	0.8250	0.7885	0.8200	6,929	+0.04(+5.13%)
Feb 16, 2024	0.7800	0.7801	0.7800	0.7800	4,127	+0.00(+0.00%)
Feb 15, 2024	0.7800	0.7800	0.7800	0.7800	547	+0.02(+2.62%)
Feb 14, 2024	0.8326	0.8326	0.7601	0.7601	7,933	+0.04(+5.19%)
Feb 13, 2024	0.7680	0.8000	0.7111	0.7226	18,480	-0.05(-5.91%)
Feb 12, 2024	0.7810	0.7846	0.7620	0.7680	10,246	-0.02(-2.60%)
Feb 09, 2024	0.8054	0.8296	0.7812	0.7885	3,585	+0.01(+0.96%)
Feb 08, 2024	0.8100	0.8100	0.7810	0.7810	13,620	-0.03(-4.16%)
Feb 07, 2024	0.8100	0.8150	0.8149	0.8149	561	-0.02(-2.93%)
Feb 06, 2024	0.8400	0.8400	0.7813	0.8395	2,557	+0.03(+3.58%)
Feb 05, 2024	0.7810	0.8105	0.7810	0.8105	2,503	+0.01(+0.63%)
Feb 02, 2024	0.8000	0.8397	0.8000	0.8054	4,874	+0.01(+0.65%)
Feb 01, 2024	0.8200	0.8300	0.8000	0.8002	3,417	+0.02(+2.46%)
Jan 31, 2024	0.7810	0.7810	0.7810	0.7810	375	-0.03(-3.58%)
Jan 30, 2024	0.7810	0.8100	0.7810	0.8100	9,423	+0.03(+3.71%)
Jan 29, 2024	0.8100	0.8100	0.7810	0.7810	5,763	+0.00(+0.00%)
Jan 26, 2024	0.8100	0.8100	0.7810	0.7810	5,529	-0.01(-1.14%)
Jan 25, 2024	0.7810	0.8071	0.7810	0.7900	3,051	-0.00(-0.27%)
Jan 24, 2024	0.7811	0.8297	0.7811	0.7921	3,311	+0.01(+1.42%)
Jan 23, 2024	0.8057	0.8057	0.7810	0.7810	1,374	-0.04(-4.76%)
Jan 22, 2024	0.8020	0.8200	0.7810	0.8200	2,135	+0.03(+4.46%)
Jan 19, 2024	0.7963	0.7963	0.7820	0.7850	9,934	-0.04(-5.36%)
Jan 18, 2024	0.7900	0.8295	0.7900	0.8295	2,429	+0.01(+1.39%)
Jan 17, 2024	0.8000	0.8181	0.8000	0.8181	605	+0.02(+2.76%)
Jan 16, 2024	0.8202	0.8202	0.7961	0.7961	307	+0.00(+0.04%)
Jan 11, 2024				0.7958	25	+0.00(+0.08%)
Jan 10, 2024	0.7900	0.7952	0.7900	0.7952	488	+0.00(+0.40%)
Jan 09, 2024	0.8399	0.8400	0.7920	0.7920	1,474	-0.00(-0.44%)
Jan 08, 2024	0.8000	0.8000	0.7911	0.7955	2,596	+0.00(+0.57%)
Jan 05, 2024	0.8000	0.8000	0.7910	0.7910	1,413	+0.00(+0.50%)
Jan 04, 2024	0.7821	0.7871	0.7821	0.7871	2,825	+0.00(+0.27%)
Jan 03, 2024	0.8000	0.8000	0.7850	0.7850	842	-0.00(-0.51%)
Jan 02, 2024	0.7900	0.8099	0.7872	0.7890	2,715	+0.01(+1.01%)
Dec 29, 2023	0.7900	0.8000	0.7810	0.7811	7,641	-0.02(-2.36%)
Dec 28, 2023	0.8100	0.8100	0.7810	0.8000	5,253	-0.00(-0.15%)
Dec 27, 2023	0.8147	0.8147	0.8010	0.8012	4,011	-0.04(-4.63%)
Dec 26, 2023	0.8600	0.8600	0.8401	0.8401	1,965	-0.02(-2.31%)
Dec 22, 2023	0.8200	0.8800	0.8020	0.8600	7,057	+0.03(+3.61%)
Dec 21, 2023	0.7991	0.8300	0.7991	0.8300	11,511	+0.03(+3.81%)
Dec 20, 2023	0.8200	0.8200	0.7995	0.7995	3,357	-0.02(-2.50%)
Dec 19, 2023	0.8200	0.8399	0.8100	0.8200	12,426	+0.01(+1.51%)
Dec 18, 2023	0.8100	0.8398	0.8000	0.8078	15,997	-0.01(-1.75%)
Dec 15, 2023	0.8201	0.8829	0.8100	0.8222	27,474	-0.04(-4.32%)
Dec 14, 2023	0.8600	0.8600	0.8201	0.8593	3,753	-0.04(-4.28%)
Dec 13, 2023	0.8590	0.8979	0.8434	0.8977	1,940	+0.08(+9.48%)
Dec 12, 2023	0.8200	0.8326	0.7901	0.8200	3,773	+0.00(+0.00%)
Dec 11, 2023	0.7809	0.8512	0.7809	0.8200	3,940	-0.08(-8.87%)
Dec 08, 2023	0.8998	0.8998	0.8998	0.8998	1,056	+0.08(+9.46%)
Dec 07, 2023	0.8200	0.8897	0.8200	0.8220	4,452	+0.00(+0.24%)
Dec 06, 2023	0.8200	0.8544	0.8001	0.8200	22,698	-0.02(-1.89%)
Dec 05, 2023	0.7863	0.8358	0.7863	0.8358	532	-0.01(-1.67%)
Dec 04, 2023	0.8100	0.8500	0.8100	0.8500	4,627	-0.05(-5.55%)
Dec 01, 2023	0.8300	0.8999	0.8271	0.8999	3,474	+0.07(+8.42%)
Nov 30, 2023	0.8300	0.8300	0.8300	0.8300	154	-0.01(-1.13%)
Nov 29, 2023	0.8400	0.8400	0.8199	0.8395	4,281	+0.04(+4.91%)
Nov 28, 2023	0.8400	0.8998	0.8000	0.8002	4,404	-0.05(-5.88%)
Nov 27, 2023	0.8500	0.8502	0.8500	0.8502	1,599	+0.01(+1.21%)
Nov 24, 2023	0.7900	0.9099	0.7802	0.8400	5,869	-0.00(-0.13%)
Nov 22, 2023	0.8011	0.8411	0.8010	0.8411	4,128	+0.03(+3.84%)
Nov 21, 2023	0.8100	0.8627	0.8100	0.8100	12,412	-0.07(-7.88%)
Nov 20, 2023	0.9800	0.9950	0.8068	0.8793	24,487	-0.12(-12.07%)
Nov 17, 2023	1.000	1.000	0.9809	1.000	2,296	+0.00(+0.00%)
Nov 16, 2023	1.050	1.095	0.9900	1.000	12,077	-0.11(-9.91%)
Nov 15, 2023	1.020	1.220	1.020	1.110	5,386	-0.12(-9.76%)
Nov 14, 2023	1.230	1.230	1.230	1.230	195	+0.13(+11.82%)
Nov 13, 2023	1.195	1.195	1.100	1.100	560	+0.03(+2.63%)
Nov 10, 2023	1.072	1.072	1.072	1.072	728	-0.04(-3.44%)
Nov 09, 2023	1.130	1.130	1.050	1.110	2,599	+0.07(+6.73%)
Nov 08, 2023	1.185	1.185	1.040	1.040	793	-0.15(-12.41%)
Nov 03, 2023				1.187	0	-0.05(-4.04%)
Nov 02, 2023	1.150	1.237	1.150	1.237	401	+0.04(+3.11%)
Oct 30, 2023				1.200	16	-0.05(-4.38%)
Oct 26, 2023				1.255	76	+0.10(+9.13%)
Oct 25, 2023	1.150	1.150	1.150	1.150	208	+0.02(+1.64%)
Oct 24, 2023	1.020	1.131	1.020	1.131	485	-0.06(-4.92%)
Oct 23, 2023	1.190	1.190	1.190	1.190	375	-0.03(-2.46%)
Oct 20, 2023	1.190	1.270	1.190	1.220	728	+0.00(+0.00%)
Oct 19, 2023	1.250	1.250	1.220	1.220	430	+0.08(+7.02%)
Oct 16, 2023				1.140	10	+0.03(+2.70%)
Oct 13, 2023	1.320	1.320	1.100	1.110	1,580	-0.12(-9.76%)
Oct 12, 2023	1.230	1.250	1.230	1.230	611	-0.02(-1.60%)
Oct 11, 2023	1.260	1.257	1.250	1.250	452	+0.06(+5.41%)
Oct 10, 2023	1.180	1.240	1.180	1.186	1,170	-0.10(-8.08%)
Oct 09, 2023	1.370	1.370	1.290	1.290	3,233	+0.05(+3.66%)
Oct 06, 2023	1.280	1.280	1.240	1.244	1,094	+0.07(+6.37%)
Oct 05, 2023	1.230	1.230	1.170	1.170	1,579	+0.05(+4.46%)
Oct 04, 2023	1.200	1.200	1.120	1.120	435	-0.03(-2.61%)
Oct 03, 2023	1.090	1.160	1.050	1.150	9,080	+0.14(+13.85%)
Oct 02, 2023	1.010	1.010	1.010	1.010	1,517	-0.14(-12.17%)
Sep 29, 2023	1.250	1.250	1.150	1.150	587	+0.07(+6.98%)
Sep 28, 2023	1.220	1.220	1.000	1.075	5,182	-0.05(-4.02%)
Sep 27, 2023	1.120	1.120	1.120	1.120	143	-0.09(-7.44%)
Sep 26, 2023	1.210	1.210	1.210	1.210	246	-0.05(-3.97%)
Sep 25, 2023	1.150	1.260	1.260	1.260	1,626	+0.15(+13.12%)
Sep 22, 2023	1.114	1.114	1.114	1.114	314	-0.07(-5.60%)
Sep 21, 2023	1.190	1.190	1.180	1.180	689	+0.05(+4.42%)
Sep 20, 2023	1.170	1.170	1.070	1.130	1,235	+0.00(+0.00%)
Sep 19, 2023	1.211	1.211	1.120	1.130	3,165	-0.04(-3.62%)
Sep 18, 2023	1.230	1.242	1.160	1.172	5,138	+0.03(+2.84%)
Sep 15, 2023	1.160	1.280	1.140	1.140	13,145	+0.04(+3.64%)
Sep 14, 2023	1.040	1.160	1.040	1.100	4,933	-0.08(-6.78%)
Sep 13, 2023	1.220	1.220	1.180	1.180	1,792	+0.01(+0.85%)
Sep 12, 2023	1.110	1.180	1.090	1.170	3,061	-0.01(-1.08%)
Sep 11, 2023	1.120	1.183	1.120	1.183	657	-0.01(-0.61%)
Sep 08, 2023	1.220	1.220	1.130	1.190	5,624	-0.03(-2.46%)
Sep 07, 2023	1.180	1.230	1.183	1.220	2,752	+0.02(+1.67%)
Sep 06, 2023	1.120	1.213	1.120	1.200	6,053	+0.01(+0.84%)
Sep 05, 2023	1.170	1.260	1.120	1.190	3,123	-0.07(-5.56%)
Aug 30, 2023				1.260	324	+0.14(+12.50%)
Aug 29, 2023	1.300	1.300	1.120	1.120	17,946	-0.23(-16.79%)
Aug 28, 2023	1.380	1.380	1.346	1.346	1,121	+0.04(+2.75%)
Aug 25, 2023	1.320	1.350	1.270	1.310	3,206	+0.00(+0.18%)
Aug 24, 2023	1.120	1.308	1.120	1.308	2,169	+0.08(+6.31%)
Aug 23, 2023	1.260	1.270	1.230	1.230	1,358	-0.07(-5.38%)
Aug 22, 2023	1.250	1.340	1.250	1.300	3,497	-0.04(-3.16%)
Aug 21, 2023	1.340	1.400	1.310	1.342	3,143	+0.06(+4.52%)
Aug 18, 2023	1.320	1.340	1.260	1.284	4,896	+0.06(+5.27%)
Aug 17, 2023	1.180	1.230	1.180	1.220	507	-0.01(-0.81%)
Aug 16, 2023	1.240	1.295	1.230	1.230	2,305	+0.01(+0.82%)
Aug 15, 2023	1.140	1.240	1.140	1.220	2,346	-0.05(-3.94%)
Aug 14, 2023	1.270	1.270	1.270	1.270	953	+0.00(+0.00%)
Aug 11, 2023	1.200	1.340	1.120	1.270	6,022	+0.06(+4.96%)
Aug 10, 2023	1.400	1.439	1.120	1.210	33,742	-0.17(-12.32%)
Aug 09, 2023	1.450	1.612	1.380	1.380	41,711	-0.42(-23.33%)
Aug 08, 2023	1.890	1.878	1.700	1.800	3,580	+0.02(+0.84%)
Aug 07, 2023	1.890	1.890	1.663	1.785	1,692	-0.04(-2.19%)
Aug 04, 2023	1.890	1.890	1.825	1.825	494	-0.06(-3.44%)
Aug 03, 2023	1.890	1.890	1.890	1.890	321	+0.00(+0.00%)
Aug 02, 2023	1.890	1.890	1.890	1.890	103	+0.05(+2.89%)
Aug 01, 2023	1.840	1.840	1.837	1.837	586	-0.06(-2.93%)
Jul 31, 2023	1.750	1.900	1.750	1.893	2,087	-0.01(-0.39%)
Jul 28, 2023	1.900	1.900	1.900	1.900	254	+0.06(+3.44%)
Jul 27, 2023	1.690	1.837	1.690	1.837	2,549	+0.01(+0.38%)
Jul 26, 2023	2.080	2.080	1.830	1.830	4,825	+0.08(+4.57%)
Jul 25, 2023	1.750	1.981	1.750	1.750	12,325	-0.25(-12.50%)
Jul 24, 2023	2.200	2.200	1.924	2.000	9,193	-0.10(-4.77%)
Jul 21, 2023	2.190	2.190	2.040	2.100	2,596	+0.00(+0.00%)
Jul 20, 2023	2.200	2.200	2.090	2.100	644	-0.10(-4.55%)
Jul 19, 2023	2.200	2.200	2.200	2.200	103	+0.00(+0.00%)
Jul 18, 2023	2.200	2.200	2.200	2.200	236	+0.07(+3.45%)
Jul 17, 2023	2.180	2.180	2.127	2.127	953	-0.02(-1.09%)
Jul 14, 2023	2.200	2.200	2.040	2.150	3,391	-0.07(-3.15%)
Jul 13, 2023	2.210	2.220	2.020	2.220	3,102	-0.11(-4.52%)
Jul 12, 2023	2.180	2.399	2.090	2.325	2,609	-0.28(-10.92%)
Jul 11, 2023	2.620	2.620	2.610	2.610	342	+0.13(+5.22%)
Jul 10, 2023	2.590	2.590	2.481	2.481	558	+0.12(+5.11%)
Jul 07, 2023	2.360	2.360	2.360	2.360	360	-0.23(-8.88%)
Jul 06, 2023	2.590	2.590	2.590	2.590	202	+0.14(+5.89%)
Jul 05, 2023	2.640	2.640	2.446	2.446	2,411	-0.19(-7.35%)
Jun 30, 2023				2.640	116	+0.24(+10.00%)
Jun 29, 2023	2.400	2.400	2.400	2.400	220	+0.12(+5.42%)
Jun 28, 2023	2.300	2.480	2.276	2.276	2,228	-0.02(-1.03%)
Jun 27, 2023	2.480	2.480	2.300	2.300	5,611	-0.18(-7.25%)
Jun 26, 2023	2.550	2.550	2.354	2.480	684	-0.02(-0.80%)
Jun 23, 2023	2.550	2.550	2.500	2.500	225	+0.00(+0.00%)
Jun 22, 2023	2.520	2.520	2.480	2.500	1,387	-0.03(-1.25%)
Jun 21, 2023	2.460	2.532	2.455	2.532	1,018	+0.08(+3.12%)
Jun 20, 2023	2.460	2.460	2.454	2.455	1,012	+0.00(+0.20%)
Jun 16, 2023	2.460	2.460	2.450	2.450	277	+0.01(+0.53%)
Jun 15, 2023	2.420	2.449	2.400	2.437	2,300	-0.50(-17.11%)
May 08, 2023	2.721	2.940	2.721	2.940	247	+0.18(+6.37%)
May 05, 2023	2.764	2.764	2.764	2.764	554	-0.08(-2.73%)
May 03, 2023				2.841	30	+0.27(+10.56%)
May 02, 2023	2.330	2.580	2.325	2.570	2,701	+0.07(+2.80%)