Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.518	0.520	0.494	0.500	0.500	451,258
2026-04-30	0.500	0.520	0.496	0.515	0.515	414,296
2026-04-29	0.530	0.538	0.491	0.499	0.499	1,628,676
2026-04-28	0.573	0.573	0.551	0.560	0.560	138,817
2026-04-27	0.553	0.582	0.553	0.570	0.570	359,964
2026-04-24	0.572	0.572	0.550	0.551	0.551	169,462
2026-04-23	0.564	0.584	0.549	0.556	0.556	598,019
2026-04-22	0.578	0.594	0.550	0.550	0.550	679,659
2026-04-21	0.577	0.585	0.541	0.546	0.546	371,788
2026-04-20	0.589	0.589	0.553	0.570	0.570	435,690
2026-04-17	0.600	0.605	0.576	0.589	0.589	573,917
2026-04-16	0.640	0.651	0.586	0.586	0.586	2,153,175
2026-04-15	0.569	0.608	0.560	0.597	0.597	1,099,100
2026-04-14	0.554	0.576	0.546	0.558	0.558	331,945
2026-04-13	0.574	0.590	0.515	0.559	0.559	883,094
2026-04-10	0.580	0.587	0.567	0.574	0.574	481,850
2026-04-09	0.559	0.600	0.536	0.590	0.590	1,223,943
2026-04-08	0.538	0.565	0.525	0.525	0.525	512,278
2026-04-07	0.508	0.554	0.506	0.515	0.515	445,276
2026-04-02	0.516	0.516	0.501	0.510	0.510	81,846
2026-04-01	0.507	0.517	0.491	0.517	0.517	536,467
2026-03-31	0.480	0.500	0.451	0.482	0.482	422,843
2026-03-30	0.490	0.500	0.470	0.483	0.483	238,665
2026-03-27	0.500	0.500	0.485	0.490	0.490	213,847
2026-03-26	0.509	0.524	0.494	0.500	0.500	358,061
2026-03-25	0.496	0.518	0.484	0.510	0.510	683,610
2026-03-24	0.504	0.505	0.480	0.490	0.490	209,664
2026-03-23	0.490	0.510	0.461	0.505	0.505	435,614
2026-03-20	0.508	0.508	0.470	0.485	0.485	558,868
2026-03-19	0.500	0.510	0.490	0.505	0.505	472,703
2026-03-18	0.534	0.547	0.511	0.525	0.525	503,891
2026-03-17	0.503	0.528	0.482	0.528	0.528	479,682
2026-03-16	0.531	0.537	0.491	0.496	0.496	641,919
2026-03-13	0.550	0.554	0.527	0.530	0.530	403,210
2026-03-12	0.560	0.565	0.550	0.557	0.557	116,342
2026-03-11	0.562	0.563	0.540	0.559	0.559	385,368
2026-03-10	0.569	0.578	0.548	0.551	0.551	256,695
2026-03-09	0.560	0.570	0.535	0.561	0.561	420,166
2026-03-06	0.573	0.585	0.561	0.561	0.561	178,456
2026-03-05	0.560	0.598	0.560	0.572	0.572	742,939
2026-03-04	0.541	0.570	0.531	0.559	0.559	270,053
2026-03-03	0.585	0.585	0.550	0.558	0.558	460,486
2026-03-02	0.533	0.583	0.520	0.576	0.576	537,850
2026-02-27	0.567	0.567	0.549	0.553	0.553	234,670
2026-02-26	0.556	0.566	0.545	0.566	0.566	281,956
2026-02-25	0.560	0.571	0.543	0.553	0.553	273,424
2026-02-24	0.550	0.570	0.540	0.557	0.557	440,944
2026-02-23	0.580	0.590	0.550	0.565	0.565	618,447
2026-02-20	0.540	0.579	0.532	0.579	0.579	991,860
2026-02-19	0.540	0.550	0.510	0.526	0.526	827,016
2026-02-18	0.580	0.590	0.535	0.542	0.542	794,038
2026-02-17	0.590	0.596	0.565	0.578	0.578	387,535
2026-02-16	0.610	0.610	0.586	0.596	0.596	297,209
2026-02-13	0.609	0.615	0.589	0.607	0.607	425,139
2026-02-12	0.598	0.608	0.585	0.602	0.602	504,544
2026-02-11	0.608	0.613	0.582	0.600	0.600	642,321
2026-02-10	0.612	0.624	0.608	0.615	0.615	221,458
2026-02-09	0.620	0.626	0.610	0.620	0.620	210,115
2026-02-06	0.628	0.629	0.605	0.624	0.624	369,844
2026-02-05	0.634	0.644	0.615	0.633	0.633	297,689

← NewerPage 3 of 22 · 1,281 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.