Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.650	0.659	0.625	0.634	0.634	442,124
2026-02-03	0.630	0.655	0.630	0.634	0.634	269,790
2026-02-02	0.640	0.644	0.624	0.634	0.634	113,373
2026-01-30	0.629	0.640	0.618	0.640	0.640	191,719
2026-01-29	0.629	0.639	0.620	0.620	0.620	285,881
2026-01-28	0.640	0.640	0.616	0.620	0.620	316,753
2026-01-27	0.655	0.671	0.627	0.640	0.640	1,082,521
2026-01-26	0.639	0.639	0.600	0.604	0.604	470,781
2026-01-23	0.640	0.649	0.633	0.638	0.638	176,357
2026-01-22	0.655	0.659	0.632	0.643	0.643	260,632
2026-01-21	0.640	0.650	0.629	0.650	0.650	285,134
2026-01-20	0.627	0.650	0.616	0.641	0.641	331,891
2026-01-19	0.624	0.635	0.611	0.628	0.628	438,174
2026-01-16	0.622	0.665	0.621	0.639	0.639	1,219,220
2026-01-15	0.657	0.695	0.641	0.682	0.682	896,934
2026-01-14	0.627	0.657	0.627	0.654	0.654	413,047
2026-01-13	0.640	0.650	0.621	0.630	0.630	430,548
2026-01-12	0.637	0.659	0.621	0.648	0.648	505,672
2026-01-09	0.647	0.663	0.626	0.642	0.642	589,359
2026-01-08	0.660	0.661	0.635	0.645	0.645	604,181
2026-01-07	0.675	0.679	0.660	0.665	0.665	530,324
2026-01-06	0.690	0.698	0.672	0.679	0.679	380,143
2026-01-05	0.703	0.710	0.677	0.685	0.685	391,270
2026-01-02	0.676	0.706	0.670	0.700	0.700	282,610
2025-12-31	0.670	0.678	0.660	0.676	0.676	159,205
2025-12-30	0.688	0.699	0.672	0.680	0.680	182,622
2025-12-29	0.700	0.710	0.673	0.687	0.687	195,991
2025-12-24	0.679	0.708	0.672	0.702	0.702	145,704
2025-12-23	0.661	0.680	0.658	0.679	0.679	293,406
2025-12-22	0.681	0.691	0.651	0.670	0.670	521,184
2025-12-19	0.681	0.700	0.680	0.681	0.681	267,415
2025-12-18	0.710	0.710	0.680	0.681	0.681	266,949
2025-12-17	0.705	0.717	0.700	0.702	0.702	195,761
2025-12-16	0.710	0.720	0.702	0.710	0.710	180,244
2025-12-15	0.722	0.730	0.710	0.710	0.710	235,053
2025-12-12	0.732	0.737	0.718	0.730	0.730	236,416
2025-12-11	0.725	0.744	0.719	0.735	0.735	372,697
2025-12-10	0.739	0.739	0.712	0.718	0.718	230,365
2025-12-09	0.727	0.752	0.727	0.727	0.727	791,346
2025-12-08	0.720	0.720	0.708	0.718	0.718	131,766
2025-12-05	0.706	0.724	0.702	0.708	0.708	233,251
2025-12-04	0.722	0.728	0.700	0.710	0.710	224,401
2025-12-03	0.720	0.732	0.709	0.720	0.720	252,006
2025-12-02	0.710	0.720	0.693	0.704	0.704	238,757
2025-12-01	0.730	0.730	0.700	0.703	0.703	297,210
2025-11-28	0.722	0.743	0.721	0.730	0.730	585,332
2025-11-27	0.702	0.720	0.702	0.704	0.704	217,491
2025-11-26	0.715	0.719	0.691	0.700	0.700	319,319
2025-11-25	0.726	0.732	0.706	0.718	0.718	417,116
2025-11-24	0.741	0.745	0.725	0.734	0.734	192,122
2025-11-21	0.740	0.746	0.711	0.741	0.741	346,446
2025-11-20	0.772	0.790	0.735	0.735	0.735	743,749
2025-11-19	0.745	0.747	0.723	0.732	0.732	163,857
2025-11-18	0.739	0.770	0.707	0.742	0.742	619,946
2025-11-17	0.724	0.755	0.700	0.739	0.739	566,271
2025-11-14	0.721	0.744	0.692	0.724	0.724	467,782
2025-11-13	0.738	0.770	0.730	0.735	0.735	1,235,052
2025-11-12	0.702	0.743	0.683	0.727	0.727	613,919
2025-11-11	0.674	0.710	0.674	0.692	0.692	300,458
2025-11-10	0.670	0.720	0.660	0.679	0.679	987,408

← NewerPage 4 of 5 · 255 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.