Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.469	0.478	0.466	0.477	0.477	168,684
2025-05-23	0.468	0.475	0.460	0.475	0.475	211,197
2025-05-22	0.482	0.482	0.460	0.475	0.475	221,011
2025-05-21	0.481	0.488	0.475	0.482	0.482	214,036
2025-05-20	0.492	0.493	0.480	0.488	0.488	194,192
2025-05-19	0.508	0.508	0.483	0.492	0.492	246,797
2025-05-16	0.490	0.512	0.476	0.482	0.482	519,533
2025-05-15	0.499	0.499	0.474	0.483	0.483	156,248
2025-05-14	0.500	0.500	0.486	0.492	0.492	67,058
2025-05-13	0.505	0.505	0.491	0.494	0.494	127,507
2025-05-12	0.505	0.508	0.495	0.505	0.505	188,679
2025-05-09	0.500	0.505	0.495	0.500	0.500	128,241
2025-05-08	0.508	0.509	0.495	0.495	0.495	135,730
2025-05-07	0.515	0.524	0.495	0.509	0.509	443,126
2025-05-06	0.498	0.507	0.487	0.492	0.492	200,413
2025-05-05	0.500	0.505	0.486	0.499	0.499	175,343
2025-05-02	0.490	0.497	0.485	0.486	0.486	162,174
2025-04-30	0.485	0.497	0.484	0.485	0.485	145,865
2025-04-29	0.500	0.504	0.491	0.493	0.493	163,942
2025-04-28	0.510	0.510	0.495	0.505	0.505	109,886
2025-04-25	0.520	0.525	0.492	0.499	0.499	368,701
2025-04-24	0.492	0.517	0.488	0.510	0.510	241,101
2025-04-23	0.492	0.526	0.492	0.507	0.507	314,147
2025-04-22	0.515	0.529	0.480	0.490	0.490	502,948
2025-04-17	0.510	0.548	0.510	0.514	0.514	1,533,452
2025-04-16	0.526	0.680	0.520	0.590	0.590	4,601,749
2025-04-15	0.479	0.480	0.440	0.480	0.480	331,606
2025-04-14	0.490	0.493	0.462	0.464	0.464	295,162
2025-04-11	0.514	0.525	0.463	0.470	0.470	579,084
2025-04-10	0.495	0.495	0.460	0.471	0.471	444,913
2025-04-09	0.470	0.473	0.455	0.457	0.457	292,694
2025-04-08	0.518	0.518	0.479	0.485	0.485	301,623
2025-04-07	0.480	0.522	0.424	0.499	0.499	980,750
2025-04-04	0.540	0.570	0.490	0.500	0.500	1,237,786
2025-04-03	0.514	0.514	0.480	0.497	0.497	467,640
2025-04-02	0.480	0.527	0.472	0.520	0.520	706,225
2025-04-01	0.484	0.505	0.455	0.471	0.471	569,565
2025-03-31	0.500	0.534	0.481	0.507	0.507	969,279
2025-03-28	0.610	0.610	0.570	0.576	0.576	375,757
2025-03-27	0.544	0.650	0.531	0.600	0.600	1,645,722
2025-03-26	0.529	0.548	0.515	0.543	0.543	508,591
2025-03-25	0.530	0.549	0.510	0.522	0.522	437,521
2025-03-24	0.525	0.539	0.510	0.510	0.510	477,400
2025-03-21	0.585	0.590	0.540	0.550	0.550	300,120
2025-03-20	0.560	0.598	0.540	0.580	0.580	1,048,596
2025-03-19	0.630	0.640	0.602	0.616	0.616	466,287
2025-03-18	0.670	0.686	0.631	0.644	0.644	1,022,755
2025-03-17	0.670	0.670	0.610	0.660	0.660	936,324
2025-03-14	0.650	0.695	0.595	0.612	0.612	1,720,957
2025-03-13	0.602	0.665	0.560	0.630	0.630	1,532,855
2025-03-12	0.670	0.700	0.603	0.619	0.619	1,221,600
2025-03-11	0.673	0.795	0.623	0.668	0.668	4,174,554
2025-03-10	0.528	0.830	0.510	0.801	0.801	5,124,009
2025-03-07	0.600	0.639	0.453	0.490	0.490	4,733,733
2025-03-06	0.900	0.940	0.500	0.550	0.550	5,142,123
2025-03-05	0.290	0.460	0.270	0.460	0.460	4,742,242
2025-03-04	0.259	0.274	0.250	0.268	0.268	905,168
2025-03-03	0.255	0.258	0.245	0.249	0.249	259,755
2025-02-28	0.255	0.259	0.247	0.250	0.250	174,260
2025-02-27	0.258	0.260	0.249	0.252	0.252	194,025

← NewerPage 7 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.