Drone Volt SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.259	0.260	0.249	0.258	0.258	121,100
2025-02-25	0.260	0.261	0.244	0.255	0.255	197,916
2025-02-24	0.262	0.262	0.250	0.260	0.260	127,984
2025-02-21	0.264	0.264	0.253	0.254	0.254	137,426
2025-02-20	0.267	0.270	0.248	0.261	0.261	837,957
2025-02-19	0.250	0.251	0.241	0.242	0.242	87,229
2025-02-18	0.253	0.260	0.236	0.250	0.250	326,551
2025-02-17	0.245	0.260	0.240	0.255	0.255	638,208
2025-02-14	0.238	0.245	0.234	0.245	0.245	212,674
2025-02-13	0.236	0.244	0.225	0.238	0.238	803,760
2025-02-12	0.247	0.260	0.228	0.250	0.250	592,980
2025-02-11	0.250	0.259	0.248	0.250	0.250	490,205
2025-02-10	0.260	0.260	0.250	0.250	0.250	96,193
2025-02-07	0.248	0.270	0.248	0.250	0.250	308,352
2025-02-06	0.271	0.275	0.244	0.248	0.248	412,162
2025-02-05	0.305	0.305	0.275	0.275	0.275	274,052
2025-02-04	0.295	0.307	0.295	0.300	0.300	41,162
2025-02-03	0.310	0.310	0.290	0.298	0.298	89,268
2025-01-31	0.301	0.310	0.301	0.306	0.306	63,681
2025-01-30	0.301	0.310	0.301	0.306	0.306	57,686
2025-01-29	0.310	0.310	0.300	0.301	0.301	41,436
2025-01-28	0.290	0.311	0.290	0.308	0.308	164,996
2025-01-27	0.290	0.294	0.290	0.290	0.290	109,305
2025-01-24	0.300	0.300	0.290	0.294	0.294	225,065
2025-01-23	0.308	0.308	0.301	0.301	0.301	98,922
2025-01-22	0.307	0.310	0.303	0.305	0.305	38,340
2025-01-21	0.302	0.308	0.302	0.303	0.303	85,464
2025-01-20	0.310	0.319	0.307	0.310	0.310	135,170
2025-01-17	0.330	0.336	0.302	0.320	0.320	268,464
2025-01-16	0.370	0.370	0.340	0.350	0.335	397,416
2025-01-15	0.450	0.450	0.370	0.388	0.371	679,996
2025-01-14	0.474	0.496	0.442	0.450	0.430	329,177
2025-01-13	0.461	0.500	0.460	0.466	0.446	210,233
2025-01-10	0.520	0.520	0.430	0.448	0.429	381,580
2025-01-09	0.470	0.540	0.445	0.499	0.477	743,670
2025-01-08	0.387	0.467	0.375	0.467	0.447	581,358
2025-01-07	0.360	0.387	0.360	0.375	0.359	76,860
2025-01-06	0.350	0.366	0.350	0.366	0.350	41,539
2025-01-03	0.370	0.371	0.358	0.370	0.354	31,735
2025-01-02	0.365	0.370	0.350	0.368	0.352	37,884
2024-12-31	0.366	0.370	0.350	0.365	0.349	96,792
2024-12-30	0.350	0.375	0.350	0.366	0.350	73,030
2024-12-27	0.365	0.368	0.352	0.360	0.344	65,179
2024-12-24	0.350	0.370	0.350	0.368	0.352	27,032
2024-12-23	0.382	0.382	0.351	0.359	0.343	81,251
2024-12-20	0.374	0.374	0.360	0.370	0.354	47,293
2024-12-19	0.390	0.390	0.370	0.374	0.358	87,069
2024-12-18	0.343	0.380	0.343	0.380	0.363	156,221
2024-12-17	0.352	0.360	0.343	0.343	0.328	31,378
2024-12-16	0.353	0.360	0.353	0.358	0.342	40,301
2024-12-13	0.360	0.369	0.353	0.369	0.352	69,962
2024-12-12	0.360	0.369	0.352	0.365	0.349	78,956
2024-12-11	0.360	0.360	0.350	0.359	0.343	60,261
2024-12-10	0.358	0.358	0.343	0.350	0.335	31,902
2024-12-09	0.345	0.350	0.343	0.344	0.329	33,634
2024-12-06	0.356	0.360	0.343	0.343	0.328	48,391
2024-12-05	0.367	0.368	0.343	0.355	0.340	64,379
2024-12-04	0.340	0.369	0.340	0.369	0.353	96,083
2024-12-03	0.320	0.360	0.310	0.359	0.344	114,210
2024-12-02	0.380	0.395	0.310	0.330	0.316	119,486

← NewerPage 8 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.