Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2026-02-03 | 4.620 | 4.680 | 4.460 | 4.650 | 4.650 | 9,806 |
| 2026-02-02 | 4.710 | 4.710 | 4.310 | 4.500 | 4.500 | 18,317 |
| 2026-01-30 | 4.650 | 4.730 | 4.650 | 4.730 | 4.730 | 6 |
| 2026-01-29 | 4.830 | 4.830 | 4.800 | 4.800 | 4.800 | 58 |
| 2026-01-28 | 5.100 | 5.100 | 4.700 | 4.780 | 4.780 | 5,559 |
| 2026-01-27 | 5.060 | 5.080 | 4.910 | 4.970 | 4.970 | 2,093 |
| 2026-01-26 | 4.910 | 5.040 | 4.820 | 4.920 | 4.920 | 1,481 |
| 2026-01-23 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 2,262 |
| 2026-01-22 | 4.950 | 4.950 | 4.820 | 4.930 | 4.930 | 2,416 |
| 2026-01-21 | 5.040 | 5.100 | 4.950 | 5.080 | 5.080 | 219 |
| 2026-01-20 | 5.300 | 5.360 | 5.000 | 5.160 | 5.160 | 3,099 |
| 2026-01-19 | 5.100 | 5.200 | 5.060 | 5.060 | 5.060 | 2,222 |
| 2026-01-16 | 5.140 | 5.140 | 5.020 | 5.120 | 5.120 | 1,607 |
| 2026-01-15 | 5.100 | 5.200 | 4.910 | 5.080 | 5.080 | 1,420 |
| 2026-01-14 | 5.480 | 5.540 | 5.100 | 5.160 | 5.160 | 1,969 |
| 2026-01-13 | 5.440 | 5.480 | 5.320 | 5.320 | 5.320 | 4,700 |
| 2026-01-12 | 5.340 | 5.520 | 5.220 | 5.240 | 5.240 | 8,156 |
| 2026-01-09 | 5.300 | 5.500 | 5.120 | 5.440 | 5.440 | 6,396 |
| 2026-01-08 | 5.080 | 5.280 | 5.000 | 5.260 | 5.260 | 6,169 |
| 2026-01-07 | 4.810 | 5.080 | 4.800 | 5.080 | 5.080 | 8,971 |
| 2026-01-06 | 5.000 | 5.100 | 4.870 | 4.920 | 4.920 | 2,123 |
| 2026-01-05 | 4.800 | 5.100 | 4.730 | 5.100 | 5.100 | 3,790 |
| 2026-01-02 | 4.190 | 4.800 | 4.190 | 4.720 | 4.720 | 10,922 |
| 2025-12-30 | 4.400 | 4.510 | 4.230 | 4.230 | 4.230 | 2,099 |
| 2025-12-29 | 4.200 | 4.420 | 4.050 | 4.400 | 4.400 | 10,917 |
| 2025-12-23 | 4.300 | 4.440 | 4.200 | 4.300 | 4.300 | 13,174 |
| 2025-12-22 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 629 |
| 2025-12-19 | 4.400 | 4.460 | 4.400 | 4.430 | 4.430 | 1,465 |
| 2025-12-18 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-12-17 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-12-16 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-12-15 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-12-12 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2025-12-11 | 4.720 | 4.730 | 4.670 | 4.730 | 4.730 | 3,412 |
| 2025-12-10 | 4.770 | 4.770 | 4.610 | 4.700 | 4.700 | 3,432 |
| 2025-12-09 | 4.840 | 4.840 | 4.620 | 4.790 | 4.790 | 4,195 |
| 2025-12-08 | 4.650 | 4.840 | 4.650 | 4.810 | 4.810 | 584 |
| 2025-12-05 | 4.760 | 4.830 | 4.750 | 4.750 | 4.750 | 1,081 |
| 2025-12-04 | 5.200 | 5.200 | 4.720 | 4.890 | 4.890 | 9,079 |
| 2025-12-03 | 5.020 | 5.300 | 5.020 | 5.140 | 5.140 | 4,404 |
| 2025-12-02 | 5.120 | 5.180 | 5.000 | 5.080 | 5.080 | 1,319 |
| 2025-12-01 | 5.000 | 5.180 | 5.000 | 5.080 | 5.080 | 4,416 |
| 2025-11-28 | 4.920 | 4.920 | 4.810 | 4.820 | 4.820 | 1,323 |
| 2025-11-27 | 5.120 | 5.120 | 4.820 | 4.870 | 4.870 | 7,211 |
| 2025-11-26 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-11-25 | 4.930 | 4.960 | 4.810 | 4.810 | 4.810 | 283 |
| 2025-11-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-11-21 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2025-11-20 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 5,721 |
| 2025-11-19 | 4.950 | 5.000 | 4.730 | 4.830 | 4.830 | 14,003 |
| 2025-11-18 | 5.280 | 5.280 | 4.950 | 5.020 | 5.020 | 0 |
| 2025-11-17 | 4.500 | 5.420 | 4.500 | 5.260 | 5.260 | 21,887 |
| 2025-11-14 | 5.700 | 5.700 | 4.660 | 4.660 | 4.660 | 29,461 |
| 2025-11-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-12 | 5.500 | 5.500 | 5.320 | 5.500 | 5.500 | 13,664 |
| 2025-11-11 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-11-10 | 4.610 | 5.680 | 4.610 | 5.680 | 5.680 | 22,067 |
| 2025-11-07 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-11-06 | 4.060 | 4.590 | 4.060 | 4.590 | 4.590 | 3,059 |
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.