Foncière Volta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 202 |
| 2024-10-03 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 11 |
| 2024-09-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2024-09-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 400 |
| 2024-09-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 850 |
| 2024-09-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 24 |
| 2024-09-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 404 |
| 2024-08-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 546 |
| 2024-08-29 | 6.600 | 7.250 | 6.600 | 7.250 | 7.250 | 200 |
| 2024-08-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2024-08-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 30 |
| 2024-08-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 14 |
| 2024-08-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5 |
| 2024-08-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-08-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 189 |
| 2024-07-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 16 |
| 2024-07-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 180 |
| 2024-06-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2024-06-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 25 |
| 2024-06-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 220 |
| 2024-06-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 136 |
| 2024-06-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 316 |
| 2024-06-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 285 |
| 2024-06-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 20 |
| 2024-06-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 250 |
| 2024-06-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 250 |
| 2024-06-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 226 |
| 2024-05-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 400 |
| 2024-05-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 65 |
| 2024-05-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 11 |
| 2024-05-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 63 |
| 2024-05-14 | 6.900 | 7.850 | 6.900 | 7.850 | 7.850 | 38 |
| 2024-05-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 40 |
| 2024-05-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 50 |
| 2024-04-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2024-04-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2024-04-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 325 |
| 2024-03-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-03-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 372 |
| 2024-03-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2024-02-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2024-02-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2024-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 20 |
| 2024-02-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 19 |
| 2024-02-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 320 |
| 2024-01-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 20 |
| 2024-01-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 250 |
| 2024-01-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 130 |
| 2024-01-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 18,499 |
| 2024-01-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2024-01-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 14 |
| 2024-01-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 37 |
| 2024-01-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2024-01-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 120 |
| 2023-12-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 18,614 |
| 2023-12-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 255 |
| 2023-12-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 14 |
| 2023-12-18 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 50 |
| 2023-12-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 19 |
| 2023-11-20 | 6.800 | 7.500 | 6.800 | 7.500 | 7.500 | 1,030 |
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.