Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.030 | 4.310 | 4.030 | 4.270 | 4.270 | 2,246 |
| 2025-11-04 | 4.240 | 4.310 | 4.120 | 4.140 | 4.140 | 4,602 |
| 2025-11-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-10-31 | 3.640 | 4.070 | 3.640 | 3.950 | 3.950 | 19,270 |
| 2025-10-30 | 4.110 | 4.110 | 3.720 | 3.750 | 3.750 | 22,057 |
| 2025-10-29 | 4.260 | 4.470 | 4.030 | 4.150 | 4.150 | 18,795 |
| 2025-10-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-10-27 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 6,226 |
| 2025-10-24 | 4.660 | 4.700 | 4.650 | 4.660 | 4.660 | 2,154 |
| 2025-10-23 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 83 |
| 2025-10-22 | 4.890 | 4.890 | 4.650 | 4.650 | 4.650 | 2,116 |
| 2025-10-21 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 190 |
| 2025-10-20 | 4.840 | 4.900 | 4.760 | 4.820 | 4.820 | 1,835 |
| 2025-10-17 | 4.710 | 4.850 | 4.690 | 4.840 | 4.840 | 1,686 |
| 2025-10-16 | 4.710 | 4.870 | 4.710 | 4.870 | 4.870 | 1,556 |
| 2025-10-15 | 4.840 | 4.850 | 4.660 | 4.800 | 4.800 | 10,512 |
| 2025-10-14 | 4.980 | 4.980 | 4.900 | 4.960 | 4.960 | 1,689 |
| 2025-10-13 | 4.720 | 5.020 | 4.720 | 4.950 | 4.950 | 11,403 |
| 2025-10-10 | 4.550 | 4.900 | 4.510 | 4.800 | 4.800 | 13,999 |
| 2025-10-09 | 4.950 | 4.950 | 4.610 | 4.620 | 4.620 | 24,158 |
| 2025-10-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-10-07 | 5.040 | 5.040 | 4.800 | 4.960 | 4.960 | 14,493 |
| 2025-10-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-10-03 | 5.140 | 5.140 | 5.060 | 5.120 | 5.120 | 2,427 |
| 2025-10-02 | 5.240 | 5.240 | 4.980 | 5.080 | 5.080 | 1,874 |
| 2025-10-01 | 5.220 | 5.300 | 5.160 | 5.200 | 5.200 | 171 |
| 2025-09-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-09-29 | 5.300 | 5.700 | 5.020 | 5.120 | 5.120 | 28,322 |
| 2025-09-26 | 4.500 | 5.240 | 4.500 | 5.240 | 5.240 | 44,919 |
| 2025-09-25 | 5.240 | 5.260 | 4.500 | 4.600 | 4.600 | 61,444 |
| 2025-09-24 | 5.540 | 5.540 | 5.220 | 5.300 | 5.300 | 13,110 |
| 2025-09-23 | 5.620 | 5.680 | 5.460 | 5.600 | 5.600 | 10,959 |
| 2025-09-22 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-09-19 | 5.560 | 5.680 | 5.520 | 5.680 | 5.680 | 1,365 |
| 2025-09-18 | 5.920 | 6.020 | 5.500 | 5.560 | 5.560 | 58,302 |
| 2025-09-17 | 6.000 | 6.020 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-09-16 | 5.600 | 6.340 | 5.560 | 6.020 | 6.020 | 17,440 |
| 2025-09-15 | 5.540 | 5.700 | 5.520 | 5.560 | 5.560 | 6,902 |
| 2025-09-12 | 5.560 | 5.600 | 5.500 | 5.600 | 5.600 | 5,133 |
| 2025-09-11 | 5.640 | 5.700 | 5.500 | 5.640 | 5.640 | 8,340 |
| 2025-09-10 | 5.680 | 5.800 | 5.520 | 5.520 | 5.520 | 20,975 |
| 2025-09-09 | 5.540 | 5.760 | 5.500 | 5.700 | 5.700 | 38,324 |
| 2025-09-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-09-05 | 6.200 | 6.300 | 6.120 | 6.200 | 6.200 | 4,888 |
| 2025-09-04 | 5.940 | 6.220 | 5.920 | 6.200 | 6.200 | 4,398 |
| 2025-09-03 | 6.140 | 6.180 | 5.940 | 5.940 | 5.940 | 4,085 |
| 2025-09-02 | 5.920 | 6.340 | 5.920 | 6.000 | 6.000 | 11,628 |
| 2025-09-01 | 6.180 | 6.200 | 5.840 | 5.900 | 5.900 | 9,048 |
| 2025-08-29 | 6.400 | 6.540 | 6.140 | 6.340 | 6.340 | 30,521 |
| 2025-08-28 | 7.280 | 7.380 | 6.140 | 6.220 | 6.220 | 40,867 |
| 2025-08-27 | 6.900 | 7.440 | 6.700 | 7.320 | 7.320 | 28,401 |
| 2025-08-26 | 5.740 | 6.960 | 5.740 | 6.660 | 6.660 | 52,967 |
| 2025-08-25 | 6.500 | 6.620 | 5.580 | 5.720 | 5.720 | 82,250 |
| 2025-08-22 | 8.080 | 8.160 | 6.100 | 6.900 | 6.900 | 145,522 |
| 2025-08-21 | 7.880 | 8.840 | 7.720 | 8.480 | 8.480 | 162,266 |
| 2025-08-20 | 6.500 | 7.580 | 6.120 | 7.500 | 7.500 | 115,184 |
| 2025-08-19 | 5.700 | 6.480 | 5.700 | 6.300 | 6.300 | 115,642 |
| 2025-08-18 | 4.940 | 5.540 | 4.940 | 5.540 | 5.540 | 66,749 |
| 2025-08-15 | 4.670 | 4.940 | 4.600 | 4.940 | 4.940 | 57,618 |
| 2025-08-14 | 4.870 | 5.000 | 4.700 | 4.790 | 4.790 | 37,854 |
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.