Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.150 | 8.170 | 7.570 | 7.570 | 7.570 | 172,867 |
| 2024-09-05 | 7.680 | 8.370 | 7.680 | 8.180 | 8.180 | 188,317 |
| 2024-09-04 | 7.500 | 7.690 | 7.420 | 7.650 | 7.650 | 148,742 |
| 2024-09-03 | 7.910 | 8.000 | 7.560 | 7.570 | 7.570 | 131,122 |
| 2024-09-02 | 8.210 | 8.230 | 7.930 | 7.930 | 7.930 | 110,121 |
| 2024-08-30 | 8.340 | 8.420 | 8.160 | 8.250 | 8.250 | 171,170 |
| 2024-08-29 | 8.390 | 8.550 | 8.340 | 8.350 | 8.350 | 91,253 |
| 2024-08-28 | 8.530 | 8.540 | 8.310 | 8.380 | 8.380 | 69,136 |
| 2024-08-27 | 8.640 | 8.860 | 8.520 | 8.520 | 8.520 | 169,717 |
| 2024-08-26 | 8.440 | 8.710 | 8.320 | 8.640 | 8.640 | 105,300 |
| 2024-08-23 | 8.160 | 8.410 | 8.050 | 8.350 | 8.350 | 110,508 |
| 2024-08-22 | 8.380 | 8.590 | 8.200 | 8.200 | 8.200 | 166,995 |
| 2024-08-21 | 8.850 | 8.880 | 8.430 | 8.440 | 8.440 | 236,822 |
| 2024-08-20 | 9.580 | 9.580 | 8.640 | 8.700 | 8.700 | 576,123 |
| 2024-08-19 | 10.380 | 10.740 | 10.360 | 10.640 | 10.640 | 46,812 |
| 2024-08-16 | 10.400 | 10.460 | 10.300 | 10.380 | 10.380 | 23,647 |
| 2024-08-15 | 10.340 | 10.440 | 10.260 | 10.380 | 10.380 | 26,477 |
| 2024-08-14 | 10.120 | 10.460 | 10.120 | 10.360 | 10.360 | 22,966 |
| 2024-08-13 | 10.220 | 10.240 | 10.020 | 10.100 | 10.100 | 29,386 |
| 2024-08-12 | 10.320 | 10.460 | 10.160 | 10.180 | 10.180 | 32,735 |
| 2024-08-09 | 10.060 | 10.360 | 9.970 | 10.280 | 10.280 | 50,390 |
| 2024-08-08 | 9.950 | 10.040 | 9.750 | 10.040 | 10.040 | 46,477 |
| 2024-08-07 | 9.920 | 10.060 | 9.880 | 9.990 | 9.990 | 40,195 |
| 2024-08-06 | 9.600 | 9.940 | 9.600 | 9.890 | 9.890 | 50,525 |
| 2024-08-05 | 9.800 | 9.880 | 9.320 | 9.580 | 9.580 | 147,305 |
| 2024-08-02 | 10.020 | 10.280 | 9.850 | 10.160 | 10.160 | 55,977 |
| 2024-08-01 | 10.380 | 10.460 | 10.080 | 10.080 | 10.080 | 62,138 |
| 2024-07-31 | 10.280 | 10.400 | 10.240 | 10.280 | 10.280 | 90,116 |
| 2024-07-30 | 10.400 | 10.500 | 10.240 | 10.280 | 10.280 | 48,675 |
| 2024-07-29 | 10.380 | 10.700 | 10.380 | 10.380 | 10.380 | 57,866 |
| 2024-07-26 | 10.120 | 10.400 | 10.060 | 10.360 | 10.360 | 49,814 |
| 2024-07-25 | 10.180 | 10.480 | 9.970 | 10.060 | 10.060 | 100,868 |
| 2024-07-24 | 10.120 | 10.340 | 10.040 | 10.100 | 10.100 | 49,598 |
| 2024-07-23 | 10.240 | 10.360 | 10.020 | 10.160 | 10.160 | 64,681 |
| 2024-07-22 | 10.000 | 10.480 | 10.000 | 10.160 | 10.160 | 76,670 |
| 2024-07-19 | 9.890 | 10.040 | 9.740 | 9.920 | 9.920 | 69,906 |
| 2024-07-18 | 9.830 | 10.040 | 9.750 | 9.950 | 9.950 | 72,106 |
| 2024-07-17 | 9.630 | 9.940 | 9.580 | 9.780 | 9.780 | 73,424 |
| 2024-07-16 | 9.750 | 9.750 | 9.560 | 9.730 | 9.730 | 61,639 |
| 2024-07-15 | 9.940 | 10.040 | 9.700 | 9.750 | 9.750 | 66,060 |
| 2024-07-12 | 10.000 | 10.040 | 9.800 | 9.960 | 9.960 | 63,063 |
| 2024-07-11 | 9.700 | 9.970 | 9.400 | 9.970 | 9.970 | 89,446 |
| 2024-07-10 | 9.500 | 9.720 | 9.280 | 9.590 | 9.590 | 75,895 |
| 2024-07-09 | 9.740 | 10.180 | 9.460 | 9.500 | 9.500 | 176,935 |
| 2024-07-08 | 9.340 | 9.970 | 9.340 | 9.840 | 9.840 | 202,370 |
| 2024-07-05 | 9.350 | 9.460 | 9.170 | 9.230 | 9.230 | 97,288 |
| 2024-07-04 | 9.040 | 9.330 | 9.040 | 9.330 | 9.330 | 80,103 |
| 2024-07-03 | 8.950 | 9.090 | 8.760 | 9.000 | 9.000 | 84,597 |
| 2024-07-02 | 9.120 | 9.120 | 8.820 | 8.840 | 8.840 | 96,511 |
| 2024-07-01 | 8.980 | 9.260 | 8.940 | 9.180 | 9.180 | 129,092 |
| 2024-06-28 | 8.790 | 9.040 | 8.640 | 8.650 | 8.650 | 207,145 |
| 2024-06-27 | 9.660 | 9.660 | 8.750 | 8.750 | 8.750 | 460,233 |
| 2024-06-26 | 9.760 | 9.940 | 9.590 | 9.660 | 9.660 | 60,972 |
| 2024-06-25 | 9.850 | 9.880 | 9.670 | 9.740 | 9.740 | 73,134 |
| 2024-06-24 | 9.910 | 9.970 | 9.780 | 9.900 | 9.900 | 109,548 |
| 2024-06-21 | 10.180 | 10.300 | 9.780 | 9.980 | 9.980 | 173,295 |
| 2024-06-20 | 9.740 | 10.180 | 9.740 | 10.120 | 10.120 | 97,522 |
| 2024-06-19 | 9.920 | 9.920 | 9.650 | 9.710 | 9.710 | 54,711 |
| 2024-06-18 | 10.200 | 10.300 | 9.810 | 9.890 | 9.890 | 140,089 |
| 2024-06-17 | 10.140 | 10.440 | 10.060 | 10.140 | 10.140 | 132,442 |
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.