Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.680	0.685	0.655	0.657	0.657	840,005
2025-08-15	0.689	0.693	0.681	0.683	0.683	443,139
2025-08-14	0.708	0.712	0.681	0.700	0.700	669,556
2025-08-13	0.702	0.724	0.701	0.710	0.710	331,417
2025-08-12	0.724	0.734	0.695	0.716	0.716	809,452
2025-08-11	0.748	0.748	0.707	0.718	0.718	625,253
2025-08-08	0.774	0.774	0.729	0.740	0.740	641,090
2025-08-07	0.742	0.783	0.740	0.769	0.769	859,635
2025-08-06	0.740	0.756	0.724	0.742	0.742	765,136
2025-08-05	0.738	0.755	0.722	0.725	0.725	843,150
2025-08-04	0.718	0.754	0.705	0.717	0.717	832,172
2025-08-01	0.760	0.769	0.710	0.715	0.715	917,195
2025-07-31	0.739	0.774	0.720	0.766	0.766	1,291,576
2025-07-30	0.720	0.740	0.708	0.730	0.730	916,413
2025-07-29	0.752	0.760	0.706	0.718	0.718	1,568,926
2025-07-28	0.756	0.804	0.747	0.749	0.749	1,026,709
2025-07-25	0.802	0.802	0.752	0.765	0.765	1,322,990
2025-07-24	0.793	0.822	0.781	0.800	0.800	916,987
2025-07-23	0.783	0.820	0.772	0.776	0.776	1,183,890
2025-07-22	0.835	0.845	0.752	0.770	0.770	2,104,922
2025-07-21	0.838	0.856	0.808	0.832	0.832	1,390,030
2025-07-18	0.876	0.876	0.832	0.837	0.837	1,394,653
2025-07-17	0.818	0.910	0.811	0.860	0.860	2,715,444
2025-07-16	0.870	0.880	0.790	0.826	0.826	3,014,407
2025-07-15	0.808	0.925	0.789	0.870	0.870	6,313,365
2025-07-14	0.850	0.850	0.759	0.805	0.805	4,472,243
2025-07-11	0.858	0.878	0.780	0.835	0.835	4,895,088
2025-07-10	0.995	1.058	0.812	0.835	0.835	10,244,020
2025-07-09	1.470	1.540	1.074	1.210	1.210	8,667,079
2025-07-08	1.248	1.424	1.190	1.362	1.362	6,128,270
2025-07-07	1.100	1.300	1.030	1.210	1.210	4,635,149
2025-07-04	1.044	1.142	1.010	1.100	1.100	4,456,089
2025-07-03	0.900	1.024	0.882	0.989	0.989	1,895,934
2025-07-02	0.962	1.050	0.870	0.921	0.921	2,705,342
2025-07-01	0.918	1.078	0.853	0.955	0.955	4,704,751
2025-06-30	0.775	0.898	0.768	0.895	0.895	2,492,201
2025-06-27	0.749	0.785	0.741	0.771	0.771	1,134,835
2025-06-26	0.756	0.757	0.724	0.748	0.748	865,815
2025-06-25	0.702	0.768	0.692	0.727	0.727	1,559,883
2025-06-24	0.709	0.709	0.677	0.692	0.692	545,545
2025-06-23	0.698	0.718	0.674	0.693	0.693	763,240
2025-06-20	0.711	0.758	0.674	0.685	0.685	1,722,509
2025-06-19	0.656	0.788	0.626	0.721	0.721	2,749,395
2025-06-18	0.647	0.671	0.620	0.624	0.624	849,032
2025-06-17	0.720	0.735	0.648	0.675	0.675	1,656,189
2025-06-16	0.657	0.740	0.640	0.713	0.713	2,244,361
2025-06-13	0.644	0.740	0.637	0.641	0.641	3,209,686
2025-06-12	0.596	0.678	0.565	0.637	0.637	1,983,421
2025-06-11	0.572	0.595	0.550	0.590	0.590	1,155,382
2025-06-10	0.600	0.618	0.526	0.540	0.540	1,743,882
2025-06-09	0.518	0.660	0.505	0.630	0.630	2,853,290
2025-06-06	0.494	0.494	0.482	0.494	0.494	145,639
2025-06-05	0.500	0.500	0.482	0.490	0.490	310,030
2025-06-04	0.490	0.515	0.482	0.500	0.500	555,618
2025-06-03	0.495	0.495	0.480	0.490	0.490	270,621
2025-06-02	0.486	0.530	0.475	0.486	0.486	1,165,441
2025-05-30	0.485	0.485	0.473	0.479	0.479	111,747
2025-05-29	0.490	0.490	0.476	0.485	0.485	116,120
2025-05-28	0.475	0.496	0.466	0.483	0.483	472,497
2025-05-27	0.479	0.480	0.470	0.470	0.470	155,928

← NewerPage 6 of 22 · 1,285 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.