Drone Volt SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.370	0.375	0.361	0.371	0.371	132,615
2026-07-24	0.368	0.370	0.356	0.365	0.365	149,501
2026-07-23	0.361	0.369	0.355	0.363	0.363	214,481
2026-07-22	0.365	0.369	0.360	0.361	0.361	113,118
2026-07-21	0.362	0.370	0.357	0.367	0.367	110,119
2026-07-20	0.369	0.377	0.356	0.356	0.356	306,171
2026-07-17	0.379	0.385	0.354	0.362	0.362	395,378
2026-07-16	0.370	0.380	0.370	0.379	0.379	250,337
2026-07-15	0.370	0.379	0.365	0.376	0.376	154,257
2026-07-14	0.377	0.377	0.360	0.370	0.370	62,579
2026-07-13	0.374	0.375	0.366	0.373	0.373	100,178
2026-07-10	0.370	0.384	0.360	0.365	0.365	284,731
2026-07-09	0.377	0.377	0.357	0.363	0.363	225,382
2026-07-08	0.377	0.380	0.371	0.373	0.373	112,465
2026-07-07	0.376	0.385	0.373	0.373	0.373	204,626
2026-07-06	0.390	0.405	0.376	0.376	0.376	383,166
2026-07-03	0.380	0.408	0.380	0.389	0.389	378,084
2026-07-02	0.380	0.381	0.359	0.380	0.380	310,299
2026-07-01	0.374	0.381	0.355	0.373	0.373	292,582
2026-06-30	0.394	0.394	0.371	0.372	0.372	192,161
2026-06-29	0.381	0.394	0.380	0.383	0.383	214,385
2026-06-26	0.380	0.380	0.360	0.378	0.378	331,598
2026-06-25	0.390	0.390	0.370	0.375	0.375	325,923
2026-06-24	0.399	0.399	0.380	0.386	0.386	260,763
2026-06-23	0.400	0.400	0.391	0.399	0.399	294,241
2026-06-22	0.432	0.433	0.389	0.403	0.403	899,430
2026-06-19	0.429	0.441	0.420	0.428	0.428	279,121
2026-06-18	0.430	0.430	0.420	0.421	0.421	186,030
2026-06-17	0.451	0.458	0.422	0.428	0.428	947,128
2026-06-16	0.450	0.450	0.430	0.440	0.440	332,981
2026-06-15	0.432	0.455	0.432	0.443	0.443	522,466
2026-06-12	0.429	0.440	0.423	0.430	0.430	393,341
2026-06-11	0.430	0.439	0.421	0.430	0.430	198,285
2026-06-10	0.437	0.437	0.424	0.430	0.430	407,410
2026-06-09	0.438	0.445	0.435	0.435	0.435	148,698
2026-06-08	0.440	0.450	0.435	0.441	0.441	278,633
2026-06-05	0.452	0.454	0.440	0.449	0.449	327,001
2026-06-04	0.440	0.449	0.435	0.447	0.447	287,545
2026-06-03	0.445	0.454	0.435	0.440	0.440	394,914
2026-06-02	0.444	0.456	0.431	0.440	0.440	453,579
2026-06-01	0.460	0.460	0.436	0.441	0.441	606,572
2026-05-29	0.460	0.472	0.448	0.454	0.454	1,034,315
2026-05-28	0.460	0.470	0.445	0.465	0.465	797,694
2026-05-27	0.455	0.475	0.447	0.456	0.456	785,407
2026-05-26	0.490	0.492	0.455	0.455	0.455	918,149
2026-05-25	0.440	0.500	0.440	0.487	0.487	1,049,632
2026-05-22	0.460	0.478	0.443	0.450	0.450	881,654
2026-05-21	0.450	0.461	0.430	0.455	0.455	637,115
2026-05-20	0.439	0.448	0.431	0.448	0.448	509,519
2026-05-19	0.432	0.457	0.427	0.440	0.440	649,515
2026-05-18	0.447	0.447	0.425	0.430	0.430	792,981
2026-05-15	0.480	0.480	0.445	0.459	0.459	991,291
2026-05-14	0.479	0.488	0.465	0.480	0.480	558,787
2026-05-13	0.475	0.480	0.465	0.474	0.474	394,972
2026-05-12	0.477	0.485	0.468	0.480	0.480	684,241
2026-05-11	0.485	0.490	0.465	0.470	0.470	488,336
2026-05-08	0.485	0.485	0.474	0.484	0.484	300,003
2026-05-07	0.499	0.499	0.483	0.485	0.485	424,470
2026-05-06	0.500	0.500	0.481	0.490	0.490	567,822
2026-05-05	0.500	0.504	0.487	0.500	0.500	539,347

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.