Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.000 | 3.045 | 2.900 | 2.950 | 2.950 | 11,198 |
| 2026-10-16 | 3.290 | 3.290 | 2.985 | 3.100 | 3.100 | 3,153 |
| 2026-10-15 | 3.300 | 3.300 | 3.280 | 3.295 | 3.295 | 1,508 |
| 2026-10-14 | 3.280 | 3.345 | 3.280 | 3.345 | 3.345 | 3,638 |
| 2026-10-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 103 |
| 2026-10-12 | 3.400 | 3.400 | 3.285 | 3.340 | 3.340 | 103 |
| 2026-10-09 | 3.290 | 3.395 | 3.290 | 3.345 | 3.345 | 2,763 |
| 2026-10-08 | 3.340 | 3.395 | 3.340 | 3.340 | 3.340 | 1 |
| 2026-10-07 | 3.285 | 3.345 | 3.285 | 3.345 | 3.345 | 2,070 |
| 2026-10-06 | 3.450 | 3.450 | 3.285 | 3.340 | 3.340 | 1,479 |
| 2026-10-05 | 3.380 | 3.445 | 3.290 | 3.345 | 3.345 | 8,582 |
| 2026-10-02 | 3.335 | 3.380 | 3.300 | 3.340 | 3.340 | 1,381 |
| 2026-10-01 | 3.290 | 3.380 | 3.285 | 3.360 | 3.360 | 1,794 |
| 2026-09-30 | 3.390 | 3.450 | 3.320 | 3.350 | 3.350 | 4,541 |
| 2026-09-29 | 3.375 | 3.390 | 3.300 | 3.390 | 3.390 | 3,723 |
| 2026-09-28 | 3.360 | 3.450 | 3.360 | 3.415 | 3.415 | 13,119 |
| 2026-09-25 | 3.450 | 3.450 | 3.180 | 3.210 | 3.210 | 12,882 |
| 2026-09-24 | 3.600 | 3.600 | 3.480 | 3.540 | 3.540 | 707 |
| 2026-09-23 | 3.685 | 3.685 | 3.540 | 3.600 | 3.600 | 757 |
| 2026-09-22 | 3.780 | 3.780 | 3.570 | 3.635 | 3.635 | 329 |
| 2026-09-21 | 3.675 | 3.675 | 3.670 | 3.670 | 3.670 | 828 |
| 2026-09-18 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 0 |
| 2026-09-17 | 3.630 | 3.680 | 3.575 | 3.680 | 3.680 | 828 |
| 2026-09-16 | 3.630 | 3.690 | 3.630 | 3.635 | 3.635 | 200 |
| 2026-09-15 | 3.790 | 3.790 | 3.575 | 3.630 | 3.630 | 7,679 |
| 2026-09-14 | 3.760 | 3.760 | 3.680 | 3.750 | 3.750 | 987 |
| 2026-09-11 | 3.760 | 3.800 | 3.710 | 3.710 | 3.710 | 500 |
| 2026-09-10 | 3.905 | 3.905 | 3.760 | 3.760 | 3.760 | 2,163 |
| 2026-09-09 | 3.890 | 3.895 | 3.795 | 3.895 | 3.895 | 803 |
| 2026-09-08 | 3.930 | 3.930 | 3.790 | 3.845 | 3.845 | 5,156 |
| 2026-09-07 | 3.870 | 4.040 | 3.870 | 3.930 | 3.930 | 3,603 |
| 2026-09-04 | 3.820 | 3.955 | 3.820 | 3.955 | 3.955 | 1,000 |
| 2026-09-03 | 3.860 | 4.045 | 3.860 | 3.955 | 3.955 | 829 |
| 2026-09-02 | 4.040 | 4.040 | 3.945 | 3.945 | 3.945 | 2,000 |
| 2026-09-01 | 3.830 | 4.095 | 3.830 | 4.000 | 4.000 | 5,040 |
| 2026-08-31 | 4.175 | 4.175 | 3.910 | 3.975 | 3.975 | 4,342 |
| 2026-08-28 | 4.000 | 4.090 | 4.000 | 4.020 | 4.020 | 34 |
| 2026-08-27 | 4.095 | 4.095 | 4.020 | 4.020 | 4.020 | 12 |
| 2026-08-26 | 4.100 | 4.100 | 3.970 | 4.095 | 4.095 | 4,590 |
| 2026-08-25 | 4.000 | 4.195 | 4.000 | 4.100 | 4.100 | 95 |
| 2026-08-24 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 945 |
| 2026-08-21 | 4.120 | 4.120 | 4.000 | 4.105 | 4.105 | 509 |
| 2026-08-20 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 270 |
| 2026-08-19 | 4.005 | 4.105 | 4.000 | 4.105 | 4.105 | 270 |
| 2026-08-18 | 4.010 | 4.140 | 4.000 | 4.105 | 4.105 | 9,752 |
| 2026-08-17 | 4.005 | 4.145 | 4.005 | 4.145 | 4.145 | 575 |
| 2026-08-14 | 4.010 | 4.100 | 4.005 | 4.100 | 4.100 | 1,850 |
| 2026-08-13 | 4.210 | 4.210 | 4.040 | 4.095 | 4.095 | 5,672 |
| 2026-08-12 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,153 |
| 2026-08-11 | 4.085 | 4.165 | 4.085 | 4.145 | 4.145 | 10,064 |
| 2026-08-10 | 4.270 | 4.270 | 4.005 | 4.105 | 4.105 | 2,712 |
| 2026-08-07 | 4.320 | 4.375 | 4.270 | 4.270 | 4.270 | 9,788 |
| 2026-08-06 | 4.260 | 4.430 | 4.200 | 4.265 | 4.265 | 5,517 |
| 2026-08-05 | 4.000 | 4.240 | 4.000 | 4.125 | 4.125 | 1,529 |
| 2026-08-04 | 4.000 | 4.150 | 4.000 | 4.080 | 4.080 | 23,408 |
| 2026-08-03 | 3.940 | 4.000 | 3.875 | 3.940 | 3.940 | 6,138 |
| 2026-07-31 | 3.870 | 3.935 | 3.850 | 3.875 | 3.875 | 4,541 |
| 2026-07-30 | 3.940 | 3.940 | 3.810 | 3.855 | 3.855 | 1,845 |
| 2026-07-29 | 3.810 | 3.900 | 3.810 | 3.870 | 3.870 | 150 |
| 2026-07-28 | 3.805 | 3.930 | 3.805 | 3.870 | 3.870 | 319 |
Page 1 of 22 · 1,278 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.