Foncière Volta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 230 |
| 2022-11-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 280 |
| 2022-11-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 140 |
| 2022-11-04 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 520 |
| 2022-11-03 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 160 |
| 2022-10-25 | 7.200 | 8.300 | 7.200 | 8.300 | 8.300 | 63 |
| 2022-10-24 | 7.050 | 8.400 | 7.050 | 8.400 | 8.400 | 276 |
| 2022-10-21 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 25,150 |
| 2022-10-18 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 7 |
| 2022-10-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 13 |
| 2022-10-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 100 |
| 2022-10-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 71 |
| 2022-10-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 89 |
| 2022-10-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 99 |
| 2022-10-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 250 |
| 2022-10-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 61 |
| 2022-10-06 | 7.250 | 8.250 | 7.250 | 8.250 | 8.250 | 9 |
| 2022-10-05 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 419 |
| 2022-10-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,000 |
| 2022-10-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 504 |
| 2022-09-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 50 |
| 2022-09-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 62 |
| 2022-09-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 67 |
| 2022-09-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 9 |
| 2022-09-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 500 |
| 2022-09-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.260 | 230 |
| 2022-09-20 | 8.600 | 8.600 | 7.850 | 7.850 | 7.307 | 154 |
| 2022-09-19 | 8.700 | 8.700 | 8.600 | 8.600 | 8.005 | 27 |
| 2022-09-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.098 | 144 |
| 2022-09-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.284 | 130 |
| 2022-09-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.284 | 29 |
| 2022-09-13 | 8.850 | 8.850 | 8.700 | 8.700 | 8.098 | 1,416 |
| 2022-09-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.284 | 3,113 |
| 2022-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.446 | 266 |
| 2022-09-08 | 7.950 | 8.000 | 7.950 | 8.000 | 7.446 | 342 |
| 2022-09-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.400 | 310 |
| 2022-09-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.400 | 1 |
| 2022-09-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.353 | 591 |
| 2022-09-02 | 7.900 | 7.900 | 7.250 | 7.250 | 6.748 | 70 |
| 2022-09-01 | 7.100 | 7.100 | 7.100 | 7.100 | 6.609 | 350 |
| 2022-08-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.446 | 3,511 |
| 2022-08-30 | 7.900 | 7.900 | 7.150 | 7.150 | 6.655 | 1,870 |
| 2022-08-29 | 7.850 | 8.000 | 7.850 | 8.000 | 7.446 | 1,972 |
| 2022-08-23 | 7.150 | 7.150 | 7.150 | 7.150 | 6.655 | 7 |
| 2022-08-17 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 208 |
| 2022-08-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 65 |
| 2022-08-01 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 1 |
| 2022-07-28 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 300 |
| 2022-07-27 | 7.000 | 7.500 | 7.000 | 7.500 | 6.981 | 310 |
| 2022-07-26 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 200 |
| 2022-07-25 | 7.000 | 7.500 | 7.000 | 7.500 | 6.981 | 120 |
| 2022-07-21 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 20 |
| 2022-07-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 10 |
| 2022-06-23 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 134 |
| 2022-06-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 100 |
| 2022-06-14 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 250 |
| 2022-06-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.329 | 420 |
| 2022-05-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.376 | 67 |
| 2022-05-09 | 7.500 | 7.500 | 7.500 | 7.500 | 6.981 | 67 |
| 2022-04-27 | 7.400 | 7.400 | 7.400 | 7.400 | 6.888 | 15 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-22 | 0.5400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.