Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 10.420 | 10.520 | 10.040 | 10.200 | 10.200 | 204,564 |
| 2024-06-13 | 11.000 | 11.000 | 10.520 | 10.520 | 10.520 | 129,498 |
| 2024-06-12 | 10.920 | 11.160 | 10.440 | 11.040 | 11.040 | 181,910 |
| 2024-06-11 | 11.140 | 11.200 | 10.920 | 10.980 | 10.980 | 97,688 |
| 2024-06-10 | 11.180 | 11.180 | 10.620 | 11.120 | 11.120 | 326,309 |
| 2024-06-07 | 11.360 | 12.100 | 11.360 | 11.720 | 11.720 | 236,795 |
| 2024-06-06 | 11.500 | 11.600 | 11.280 | 11.360 | 11.360 | 247,597 |
| 2024-06-05 | 11.340 | 11.520 | 11.280 | 11.460 | 11.460 | 143,423 |
| 2024-06-04 | 11.040 | 11.520 | 10.900 | 11.340 | 11.340 | 165,740 |
| 2024-06-03 | 11.120 | 11.180 | 10.760 | 11.000 | 11.000 | 179,401 |
| 2024-05-31 | 10.680 | 10.980 | 10.480 | 10.980 | 10.980 | 336,505 |
| 2024-05-30 | 9.680 | 10.860 | 9.640 | 10.800 | 10.800 | 786,580 |
| 2024-05-29 | 9.350 | 9.390 | 9.050 | 9.140 | 9.140 | 119,472 |
| 2024-05-28 | 9.300 | 9.530 | 9.290 | 9.370 | 9.370 | 172,829 |
| 2024-05-27 | 8.860 | 9.280 | 8.860 | 9.270 | 9.270 | 206,174 |
| 2024-05-24 | 8.950 | 8.950 | 8.730 | 8.900 | 8.900 | 71,234 |
| 2024-05-23 | 8.850 | 9.080 | 8.810 | 8.900 | 8.900 | 60,594 |
| 2024-05-22 | 8.850 | 8.940 | 8.740 | 8.880 | 8.880 | 35,066 |
| 2024-05-21 | 8.740 | 8.940 | 8.610 | 8.930 | 8.930 | 69,691 |
| 2024-05-20 | 8.880 | 8.960 | 8.780 | 8.780 | 8.780 | 43,353 |
| 2024-05-17 | 9.010 | 9.040 | 8.880 | 8.880 | 8.880 | 43,670 |
| 2024-05-16 | 9.070 | 9.160 | 8.770 | 9.030 | 9.030 | 149,728 |
| 2024-05-15 | 8.890 | 9.070 | 8.800 | 9.040 | 9.040 | 107,709 |
| 2024-05-14 | 8.540 | 8.920 | 8.540 | 8.880 | 8.880 | 80,916 |
| 2024-05-13 | 8.670 | 8.720 | 8.450 | 8.540 | 8.540 | 125,201 |
| 2024-05-10 | 8.740 | 8.890 | 8.700 | 8.700 | 8.700 | 105,913 |
| 2024-05-09 | 8.480 | 8.750 | 8.460 | 8.710 | 8.710 | 112,580 |
| 2024-05-08 | 8.560 | 8.650 | 8.430 | 8.460 | 8.460 | 113,635 |
| 2024-05-07 | 8.390 | 8.550 | 8.350 | 8.550 | 8.550 | 101,351 |
| 2024-05-06 | 8.300 | 8.400 | 8.220 | 8.340 | 8.340 | 69,621 |
| 2024-05-03 | 7.920 | 8.430 | 7.920 | 8.300 | 8.300 | 134,988 |
| 2024-05-02 | 7.850 | 8.010 | 7.750 | 7.910 | 7.910 | 90,129 |
| 2024-04-30 | 8.110 | 8.210 | 7.820 | 7.820 | 7.820 | 112,394 |
| 2024-04-29 | 8.300 | 8.360 | 8.050 | 8.120 | 8.120 | 121,091 |
| 2024-04-26 | 8.050 | 8.350 | 7.950 | 8.140 | 8.140 | 178,439 |
| 2024-04-25 | 7.710 | 8.180 | 7.710 | 8.040 | 8.040 | 196,693 |
| 2024-04-24 | 7.910 | 7.910 | 7.650 | 7.650 | 7.650 | 79,205 |
| 2024-04-23 | 7.600 | 7.940 | 7.580 | 7.850 | 7.850 | 113,196 |
| 2024-04-22 | 7.600 | 7.650 | 7.430 | 7.590 | 7.590 | 164,054 |
| 2024-04-19 | 7.580 | 7.620 | 7.390 | 7.540 | 7.540 | 96,510 |
| 2024-04-18 | 7.700 | 7.740 | 7.550 | 7.690 | 7.690 | 73,701 |
| 2024-04-17 | 7.380 | 7.750 | 7.250 | 7.670 | 7.670 | 134,614 |
| 2024-04-16 | 7.460 | 7.480 | 7.180 | 7.440 | 7.440 | 137,653 |
| 2024-04-15 | 8.040 | 8.040 | 7.460 | 7.460 | 7.460 | 173,292 |
| 2024-04-12 | 7.940 | 8.110 | 7.860 | 8.040 | 8.040 | 122,642 |
| 2024-04-11 | 7.800 | 8.110 | 7.800 | 7.820 | 7.820 | 116,831 |
| 2024-04-10 | 8.080 | 8.180 | 7.790 | 7.840 | 7.840 | 165,988 |
| 2024-04-09 | 7.680 | 8.060 | 7.620 | 8.030 | 8.030 | 156,472 |
| 2024-04-08 | 7.470 | 7.700 | 7.420 | 7.680 | 7.680 | 135,093 |
| 2024-04-05 | 7.270 | 7.450 | 7.250 | 7.450 | 7.450 | 96,879 |
| 2024-04-04 | 7.330 | 7.540 | 7.170 | 7.450 | 7.450 | 254,297 |
| 2024-04-03 | 7.190 | 7.380 | 6.930 | 7.380 | 7.380 | 263,969 |
| 2024-04-02 | 6.940 | 7.520 | 6.890 | 7.170 | 7.170 | 520,918 |
| 2024-03-28 | 6.760 | 6.790 | 6.430 | 6.560 | 6.560 | 230,835 |
| 2024-03-27 | 6.590 | 6.760 | 6.530 | 6.760 | 6.760 | 104,291 |
| 2024-03-26 | 6.380 | 6.720 | 6.300 | 6.570 | 6.570 | 130,522 |
| 2024-03-25 | 6.410 | 6.520 | 6.370 | 6.400 | 6.400 | 87,292 |
| 2024-03-22 | 6.070 | 6.480 | 6.030 | 6.450 | 6.450 | 221,177 |
| 2024-03-21 | 6.380 | 6.440 | 6.000 | 6.070 | 6.070 | 237,617 |
| 2024-03-20 | 6.140 | 6.370 | 6.100 | 6.330 | 6.330 | 173,948 |
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.