Foncière Volta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 10 |
| 2026-10-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 10 |
| 2026-10-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-10-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-10-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-29 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2026-09-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 170 |
| 2026-09-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 170 |
| 2026-09-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 170 |
| 2026-09-21 | 8.350 | 8.400 | 8.350 | 8.400 | 8.400 | 208 |
| 2026-09-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 30 |
| 2026-09-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 276 |
| 2026-09-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 276 |
| 2026-09-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 156 |
| 2026-09-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2026-09-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50 |
| 2026-09-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 18 |
| 2026-09-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-09-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-08-31 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 18 |
| 2026-08-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-08-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 13 |
| 2026-08-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 13 |
| 2026-08-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-08-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 70 |
| 2026-08-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 70 |
| 2026-08-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 70 |
| 2026-08-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 70 |
| 2026-08-18 | 7.750 | 8.200 | 7.750 | 8.200 | 8.200 | 330 |
| 2026-08-17 | 7.750 | 8.200 | 7.750 | 8.200 | 8.200 | 330 |
| 2026-08-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 950 |
| 2026-08-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 99 |
| 2026-08-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 99 |
| 2026-08-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-08-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 132 |
| 2026-08-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 132 |
| 2026-08-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 13 |
| 2026-08-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 13 |
| 2026-08-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 13 |
| 2026-08-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 13 |
| 2026-07-31 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 13 |
| 2026-07-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 50 |
| 2026-07-29 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 50 |
| 2026-07-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 30 |
| 2026-07-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
Page 1 of 2 · 65 trading daysOlder →
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.