Foncière Volta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 446 |
| 2023-11-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 141 |
| 2023-11-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 15 |
| 2023-11-09 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 54 |
| 2023-10-31 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 330 |
| 2023-10-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 119 |
| 2023-10-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 15 |
| 2023-10-24 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 116 |
| 2023-10-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 51 |
| 2023-10-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 39 |
| 2023-10-18 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 10 |
| 2023-10-17 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 203 |
| 2023-10-11 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 6 |
| 2023-10-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2023-10-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 400 |
| 2023-09-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 50 |
| 2023-09-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 15 |
| 2023-09-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 100 |
| 2023-09-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 150 |
| 2023-08-31 | 9.000 | 9.000 | 8.300 | 8.300 | 8.300 | 141 |
| 2023-08-30 | 9.000 | 9.000 | 8.000 | 8.000 | 8.000 | 129 |
| 2023-08-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 220 |
| 2023-08-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 30 |
| 2023-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 50 |
| 2023-08-22 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 331 |
| 2023-08-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 5 |
| 2023-08-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 25 |
| 2023-08-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 36 |
| 2023-08-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 60 |
| 2023-08-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 23 |
| 2023-07-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 30 |
| 2023-07-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 126 |
| 2023-07-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 85 |
| 2023-07-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 32 |
| 2023-07-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 550 |
| 2023-07-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 260 |
| 2023-07-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 27 |
| 2023-07-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 61 |
| 2023-07-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 217 |
| 2023-07-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2023-07-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 15 |
| 2023-06-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 26 |
| 2023-06-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 11 |
| 2023-06-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 20 |
| 2023-06-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 47 |
| 2023-06-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 55 |
| 2023-06-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 140 |
| 2023-06-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 500 |
| 2023-06-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 138 |
| 2023-06-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 725 |
| 2023-06-02 | 7.550 | 7.550 | 6.850 | 6.850 | 6.850 | 2,160 |
| 2023-06-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 677 |
| 2023-05-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 69 |
| 2023-05-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 299 |
| 2023-05-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 50 |
| 2023-05-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 77 |
| 2023-05-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 148 |
| 2023-05-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 45 |
| 2023-05-12 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 19 |
| 2023-05-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 50 |
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.