Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.670	0.720	0.660	0.679	0.679	987,408
2025-11-07	0.661	0.684	0.619	0.642	0.642	1,265,632
2025-11-06	0.730	0.740	0.690	0.699	0.699	571,251
2025-11-05	0.710	0.719	0.698	0.710	0.710	404,972
2025-11-04	0.724	0.726	0.703	0.719	0.719	660,615
2025-11-03	0.726	0.767	0.720	0.734	0.734	723,920
2025-10-31	0.765	0.770	0.721	0.726	0.726	716,299
2025-10-30	0.766	0.778	0.758	0.760	0.760	271,735
2025-10-29	0.790	0.803	0.760	0.767	0.767	1,165,848
2025-10-28	0.771	0.820	0.765	0.805	0.805	565,323
2025-10-27	0.790	0.800	0.774	0.776	0.776	386,513
2025-10-24	0.815	0.824	0.774	0.788	0.788	631,345
2025-10-23	0.816	0.830	0.806	0.816	0.816	362,922
2025-10-22	0.822	0.884	0.795	0.816	0.816	2,426,683
2025-10-21	0.780	0.834	0.756	0.782	0.782	1,341,001
2025-10-20	0.770	0.795	0.750	0.756	0.756	969,767
2025-10-17	0.790	0.790	0.756	0.770	0.770	658,919
2025-10-16	0.793	0.814	0.760	0.790	0.790	1,042,848
2025-10-15	0.825	0.846	0.786	0.804	0.804	758,829
2025-10-14	0.814	0.840	0.786	0.809	0.809	853,570
2025-10-13	0.839	0.858	0.805	0.811	0.811	750,299
2025-10-10	0.887	0.889	0.840	0.843	0.843	1,435,654
2025-10-09	0.946	0.950	0.883	0.897	0.897	1,709,577
2025-10-08	0.940	0.975	0.888	0.934	0.934	2,765,827
2025-10-07	0.880	0.929	0.867	0.900	0.900	1,572,194
2025-10-06	0.929	0.954	0.860	0.877	0.877	3,046,512
2025-10-03	0.930	0.962	0.865	0.910	0.910	2,932,218
2025-10-02	0.888	0.940	0.880	0.925	0.925	3,534,198
2025-10-01	0.840	0.885	0.817	0.870	0.870	2,461,898
2025-09-30	0.784	0.818	0.780	0.814	0.814	1,122,093
2025-09-29	0.789	0.812	0.772	0.772	0.772	1,433,695
2025-09-26	0.790	0.795	0.750	0.774	0.774	539,497
2025-09-25	0.743	0.792	0.739	0.788	0.788	914,756
2025-09-24	0.750	0.764	0.725	0.742	0.742	536,030
2025-09-23	0.743	0.773	0.720	0.746	0.746	1,038,895
2025-09-22	0.740	0.742	0.715	0.720	0.720	514,501
2025-09-19	0.728	0.754	0.715	0.721	0.721	563,167
2025-09-18	0.711	0.748	0.675	0.727	0.727	2,082,151
2025-09-17	0.808	0.817	0.793	0.793	0.793	549,577
2025-09-16	0.820	0.848	0.784	0.793	0.793	1,672,905
2025-09-15	0.763	0.824	0.760	0.812	0.812	1,964,050
2025-09-12	0.747	0.776	0.738	0.759	0.759	546,066
2025-09-11	0.739	0.756	0.729	0.741	0.741	423,657
2025-09-10	0.713	0.776	0.700	0.752	0.752	1,268,354
2025-09-09	0.695	0.719	0.685	0.713	0.713	365,446
2025-09-08	0.684	0.696	0.671	0.690	0.690	504,383
2025-09-05	0.690	0.697	0.677	0.686	0.686	324,875
2025-09-04	0.710	0.721	0.690	0.690	0.690	661,061
2025-09-03	0.700	0.700	0.675	0.698	0.698	481,131
2025-09-02	0.730	0.739	0.692	0.703	0.703	958,396
2025-09-01	0.730	0.743	0.720	0.734	0.734	423,530
2025-08-29	0.776	0.776	0.714	0.719	0.719	1,214,976
2025-08-28	0.790	0.790	0.756	0.772	0.772	650,186
2025-08-27	0.761	0.796	0.756	0.784	0.784	612,330
2025-08-26	0.800	0.800	0.750	0.760	0.760	1,618,364
2025-08-25	0.840	0.850	0.805	0.815	0.815	2,492,357
2025-08-22	0.773	0.812	0.751	0.800	0.800	1,909,921
2025-08-21	0.732	0.784	0.725	0.745	0.745	2,698,382
2025-08-20	0.768	0.820	0.706	0.714	0.714	7,024,297
2025-08-19	0.655	0.676	0.646	0.659	0.659	614,533

← NewerPage 5 of 22 · 1,282 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.