Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.520 | 5.000 | 4.520 | 4.870 | 4.870 | 35,431 |
| 2025-08-12 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2025-08-11 | 4.260 | 4.490 | 4.100 | 4.340 | 4.340 | 9,219 |
| 2025-08-08 | 4.090 | 4.310 | 4.090 | 4.160 | 4.160 | 9,299 |
| 2025-08-07 | 4.050 | 4.100 | 4.000 | 4.070 | 4.070 | 3,650 |
| 2025-08-06 | 4.200 | 4.340 | 4.070 | 4.070 | 4.070 | 57,053 |
| 2025-08-05 | 4.070 | 4.140 | 4.030 | 4.140 | 4.140 | 4,719 |
| 2025-08-04 | 4.000 | 4.210 | 3.900 | 3.980 | 3.980 | 22,558 |
| 2025-08-01 | 3.970 | 3.970 | 3.680 | 3.820 | 3.820 | 17,220 |
| 2025-07-31 | 4.020 | 4.100 | 3.980 | 4.050 | 4.050 | 5,355 |
| 2025-07-30 | 4.260 | 4.700 | 3.930 | 4.090 | 4.090 | 89,953 |
| 2025-07-29 | 3.290 | 3.740 | 3.250 | 3.740 | 3.740 | 49,415 |
| 2025-07-28 | 3.200 | 3.200 | 3.180 | 3.190 | 3.190 | 4,839 |
| 2025-07-25 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 4,496 |
| 2025-07-24 | 3.130 | 3.180 | 3.130 | 3.180 | 3.180 | 14,081 |
| 2025-07-23 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2025-07-22 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 1,955 |
| 2025-07-21 | 3.080 | 3.110 | 3.000 | 3.070 | 3.070 | 16,695 |
| 2025-07-18 | 3.090 | 3.100 | 3.010 | 3.040 | 3.040 | 11,054 |
| 2025-07-17 | 3.020 | 3.070 | 3.020 | 3.060 | 3.060 | 631 |
| 2025-07-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-07-15 | 2.880 | 3.010 | 2.880 | 3.010 | 3.010 | 5,637 |
| 2025-07-14 | 2.950 | 3.040 | 2.920 | 2.980 | 2.980 | 5,288 |
| 2025-07-11 | 2.960 | 2.960 | 2.930 | 2.940 | 2.940 | 3,348 |
| 2025-07-10 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 1,500 |
| 2025-07-09 | 2.910 | 3.000 | 2.850 | 2.920 | 2.920 | 21,682 |
| 2025-07-08 | 2.890 | 2.970 | 2.870 | 2.940 | 2.940 | 28,093 |
| 2025-07-07 | 2.840 | 2.850 | 2.840 | 2.850 | 2.850 | 1,817 |
| 2025-07-04 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 2,265 |
| 2025-07-03 | 2.840 | 2.890 | 2.800 | 2.840 | 2.840 | 17,871 |
| 2025-07-02 | 2.750 | 2.890 | 2.750 | 2.850 | 2.850 | 30,595 |
| 2025-07-01 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-06-30 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-06-27 | 2.620 | 2.700 | 2.610 | 2.610 | 2.610 | 1,916 |
| 2025-06-26 | 2.600 | 2.730 | 2.600 | 2.600 | 2.600 | 19,711 |
| 2025-06-25 | 2.700 | 2.700 | 2.610 | 2.660 | 2.660 | 931 |
| 2025-06-24 | 2.610 | 2.730 | 2.600 | 2.730 | 2.730 | 7,532 |
| 2025-06-23 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 6,293 |
| 2025-06-20 | 2.610 | 2.610 | 2.450 | 2.550 | 2.550 | 19,563 |
| 2025-06-19 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2025-06-18 | 2.520 | 2.610 | 2.520 | 2.610 | 2.610 | 400 |
| 2025-06-17 | 2.520 | 2.560 | 2.510 | 2.560 | 2.560 | 9,548 |
| 2025-06-16 | 2.800 | 2.810 | 2.440 | 2.510 | 2.510 | 27,722 |
| 2025-06-13 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1,000 |
| 2025-06-12 | 2.710 | 2.800 | 2.640 | 2.640 | 2.640 | 2,360 |
| 2025-06-11 | 2.490 | 2.750 | 2.400 | 2.710 | 2.710 | 19,884 |
| 2025-06-10 | 2.900 | 2.900 | 2.000 | 2.010 | 2.010 | 50,275 |
| 2025-06-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-06-04 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 2,008 |
| 2025-06-03 | 2.940 | 3.020 | 2.850 | 3.020 | 3.020 | 24,338 |
| 2025-06-02 | 2.970 | 2.970 | 2.790 | 2.860 | 2.860 | 12,071 |
| 2025-05-30 | 2.910 | 2.980 | 2.900 | 2.980 | 2.980 | 4,193 |
| 2025-05-29 | 3.060 | 3.070 | 2.970 | 2.980 | 2.980 | 14,360 |
| 2025-05-28 | 3.010 | 3.010 | 2.910 | 2.970 | 2.970 | 14,146 |
| 2025-05-27 | 3.080 | 3.080 | 2.940 | 3.000 | 3.000 | 8,556 |
| 2025-05-26 | 2.990 | 3.000 | 2.900 | 3.000 | 3.000 | 14,369 |
| 2025-05-23 | 2.990 | 3.000 | 2.890 | 2.990 | 2.990 | 14,217 |
| 2025-05-22 | 2.980 | 3.090 | 2.900 | 2.950 | 2.950 | 37,751 |
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.