Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.895 | 3.940 | 3.870 | 3.870 | 3.870 | 5,030 |
| 2026-07-24 | 3.900 | 3.950 | 3.895 | 3.895 | 3.895 | 11,363 |
| 2026-07-23 | 3.800 | 3.900 | 3.800 | 3.870 | 3.870 | 5,593 |
| 2026-07-22 | 3.820 | 3.820 | 3.775 | 3.775 | 3.775 | 62 |
| 2026-07-21 | 3.760 | 3.825 | 3.750 | 3.825 | 3.825 | 737 |
| 2026-07-20 | 3.670 | 3.805 | 3.670 | 3.805 | 3.805 | 20 |
| 2026-07-17 | 3.900 | 3.900 | 3.665 | 3.715 | 3.715 | 4,842 |
| 2026-07-16 | 3.845 | 3.895 | 3.830 | 3.865 | 3.865 | 2,172 |
| 2026-07-15 | 3.905 | 3.955 | 3.900 | 3.905 | 3.905 | 5,076 |
| 2026-07-14 | 4.075 | 4.075 | 3.995 | 3.995 | 3.995 | 11 |
| 2026-07-13 | 3.945 | 3.980 | 3.900 | 3.980 | 3.980 | 6,088 |
| 2026-07-10 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 260 |
| 2026-07-09 | 3.945 | 4.055 | 3.945 | 4.055 | 4.055 | 260 |
| 2026-07-08 | 3.980 | 4.055 | 3.980 | 4.055 | 4.055 | 17 |
| 2026-07-07 | 4.050 | 4.075 | 4.030 | 4.075 | 4.075 | 1,000 |
| 2026-07-06 | 4.000 | 4.160 | 3.920 | 4.075 | 4.075 | 3,310 |
| 2026-07-03 | 4.000 | 4.000 | 3.900 | 3.915 | 3.915 | 8,114 |
| 2026-07-02 | 3.995 | 4.010 | 3.760 | 3.900 | 3.900 | 8,307 |
| 2026-07-01 | 3.795 | 3.995 | 3.765 | 3.890 | 3.890 | 3,053 |
| 2026-06-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 111 |
| 2026-06-29 | 3.885 | 3.890 | 3.870 | 3.870 | 3.870 | 308 |
| 2026-06-26 | 3.975 | 3.975 | 3.770 | 3.835 | 3.835 | 4,389 |
| 2026-06-25 | 4.000 | 4.000 | 3.805 | 3.825 | 3.825 | 22,691 |
| 2026-06-24 | 4.380 | 4.400 | 4.060 | 4.110 | 4.110 | 31,750 |
| 2026-06-23 | 4.260 | 4.600 | 4.200 | 4.510 | 4.510 | 11,658 |
| 2026-06-22 | 3.905 | 4.600 | 3.900 | 4.450 | 4.450 | 46,293 |
| 2026-06-19 | 3.500 | 3.585 | 3.470 | 3.585 | 3.585 | 2,233 |
| 2026-06-18 | 3.700 | 3.700 | 3.535 | 3.600 | 3.600 | 5,446 |
| 2026-06-17 | 3.780 | 3.780 | 3.530 | 3.530 | 3.530 | 1,912 |
| 2026-06-16 | 3.660 | 3.840 | 3.660 | 3.835 | 3.835 | 5,302 |
| 2026-06-15 | 3.850 | 3.890 | 3.665 | 3.780 | 3.780 | 4,427 |
| 2026-06-12 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 178 |
| 2026-06-11 | 3.800 | 3.800 | 3.710 | 3.750 | 3.750 | 178 |
| 2026-06-10 | 3.900 | 3.900 | 3.715 | 3.800 | 3.800 | 2,628 |
| 2026-06-09 | 3.750 | 3.805 | 3.715 | 3.805 | 3.805 | 2,649 |
| 2026-06-08 | 3.810 | 3.850 | 3.715 | 3.780 | 3.780 | 2,095 |
| 2026-06-05 | 3.720 | 3.855 | 3.715 | 3.855 | 3.855 | 7,945 |
| 2026-06-04 | 3.900 | 3.900 | 3.725 | 3.725 | 3.725 | 5,562 |
| 2026-06-03 | 3.850 | 3.895 | 3.790 | 3.895 | 3.895 | 7,218 |
| 2026-06-02 | 3.790 | 3.845 | 3.790 | 3.845 | 3.845 | 150 |
| 2026-06-01 | 3.795 | 3.845 | 3.790 | 3.845 | 3.845 | 2,166 |
| 2026-05-29 | 3.785 | 3.840 | 3.780 | 3.840 | 3.840 | 1,379 |
| 2026-05-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,114 |
| 2026-05-27 | 3.795 | 3.895 | 3.780 | 3.840 | 3.840 | 2,114 |
| 2026-05-26 | 3.780 | 3.895 | 3.780 | 3.840 | 3.840 | 114 |
| 2026-05-25 | 3.785 | 3.840 | 3.785 | 3.840 | 3.840 | 12 |
| 2026-05-22 | 3.785 | 3.895 | 3.780 | 3.840 | 3.840 | 3,516 |
| 2026-05-21 | 3.780 | 3.825 | 3.780 | 3.825 | 3.825 | 2,240 |
| 2026-05-20 | 3.785 | 3.895 | 3.785 | 3.845 | 3.845 | 573 |
| 2026-05-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 17 |
| 2026-05-18 | 3.785 | 3.920 | 3.785 | 3.920 | 3.920 | 17 |
| 2026-05-15 | 3.840 | 3.900 | 3.710 | 3.840 | 3.840 | 6,247 |
| 2026-05-14 | 3.755 | 3.850 | 3.750 | 3.800 | 3.800 | 397 |
| 2026-05-13 | 3.615 | 3.935 | 3.615 | 3.830 | 3.830 | 6,589 |
| 2026-05-12 | 4.005 | 4.005 | 3.700 | 3.700 | 3.700 | 5,699 |
| 2026-05-11 | 3.940 | 3.940 | 3.800 | 3.900 | 3.900 | 9,190 |
| 2026-05-08 | 3.820 | 4.000 | 3.820 | 3.980 | 3.980 | 5,035 |
| 2026-05-07 | 4.020 | 4.020 | 3.800 | 3.860 | 3.860 | 21,461 |
| 2026-05-06 | 4.035 | 4.035 | 3.840 | 3.910 | 3.910 | 14,941 |
| 2026-05-05 | 3.895 | 3.900 | 3.850 | 3.850 | 3.850 | 4,670 |
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.