Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6.000 | 6.180 | 5.980 | 6.170 | 6.170 | 120,026 |
| 2024-03-18 | 6.020 | 6.160 | 5.910 | 6.050 | 6.050 | 179,155 |
| 2024-03-15 | 6.040 | 6.080 | 5.820 | 6.010 | 6.010 | 483,118 |
| 2024-03-14 | 6.060 | 6.240 | 6.040 | 6.060 | 6.060 | 149,860 |
| 2024-03-13 | 6.160 | 6.190 | 5.980 | 6.060 | 6.060 | 203,061 |
| 2024-03-12 | 6.490 | 6.490 | 6.210 | 6.210 | 6.210 | 207,282 |
| 2024-03-11 | 6.300 | 6.500 | 6.230 | 6.500 | 6.500 | 280,608 |
| 2024-03-08 | 7.000 | 7.000 | 6.310 | 6.360 | 6.360 | 479,778 |
| 2024-03-07 | 6.930 | 7.130 | 6.770 | 7.030 | 7.030 | 116,940 |
| 2024-03-06 | 7.040 | 7.170 | 6.950 | 6.950 | 6.950 | 71,635 |
| 2024-03-05 | 7.040 | 7.080 | 6.940 | 7.040 | 7.040 | 139,443 |
| 2024-03-04 | 7.320 | 7.370 | 7.000 | 7.110 | 7.110 | 200,954 |
| 2024-03-01 | 7.180 | 7.320 | 7.120 | 7.300 | 7.300 | 242,219 |
| 2024-02-29 | 7.240 | 7.320 | 7.070 | 7.120 | 7.120 | 251,150 |
| 2024-02-28 | 7.620 | 7.630 | 7.080 | 7.230 | 7.230 | 320,235 |
| 2024-02-27 | 7.410 | 7.790 | 7.220 | 7.660 | 7.660 | 201,809 |
| 2024-02-26 | 7.730 | 7.810 | 7.470 | 7.490 | 7.490 | 180,945 |
| 2024-02-23 | 7.810 | 7.890 | 7.620 | 7.810 | 7.810 | 152,558 |
| 2024-02-22 | 7.900 | 8.030 | 7.800 | 7.840 | 7.840 | 78,763 |
| 2024-02-21 | 7.930 | 8.060 | 7.830 | 7.850 | 7.850 | 66,896 |
| 2024-02-20 | 7.690 | 7.920 | 7.670 | 7.890 | 7.890 | 105,839 |
| 2024-02-19 | 7.820 | 7.880 | 7.570 | 7.770 | 7.770 | 147,130 |
| 2024-02-16 | 8.270 | 8.300 | 7.860 | 7.890 | 7.890 | 78,799 |
| 2024-02-15 | 8.220 | 8.240 | 8.050 | 8.200 | 8.200 | 64,463 |
| 2024-02-14 | 7.910 | 8.140 | 7.790 | 8.010 | 8.010 | 96,143 |
| 2024-02-13 | 8.210 | 8.240 | 7.850 | 7.950 | 7.950 | 250,687 |
| 2024-02-12 | 7.830 | 8.310 | 7.830 | 8.260 | 8.260 | 182,209 |
| 2024-02-09 | 7.670 | 7.830 | 7.570 | 7.780 | 7.780 | 96,065 |
| 2024-02-08 | 7.700 | 8.030 | 7.650 | 7.650 | 7.650 | 108,417 |
| 2024-02-07 | 7.560 | 7.900 | 7.540 | 7.720 | 7.720 | 141,446 |
| 2024-02-06 | 7.360 | 7.570 | 7.210 | 7.520 | 7.520 | 67,996 |
| 2024-02-05 | 7.520 | 7.550 | 7.350 | 7.360 | 7.360 | 73,695 |
| 2024-02-02 | 7.530 | 8.010 | 7.450 | 7.450 | 7.450 | 141,262 |
| 2024-02-01 | 8.000 | 8.000 | 7.030 | 7.500 | 7.500 | 432,883 |
| 2024-01-31 | 7.850 | 8.030 | 7.740 | 7.960 | 7.960 | 94,507 |
| 2024-01-30 | 7.940 | 8.020 | 7.830 | 7.830 | 7.830 | 42,237 |
| 2024-01-29 | 7.810 | 7.910 | 7.690 | 7.910 | 7.910 | 59,357 |
| 2024-01-26 | 7.750 | 7.950 | 7.730 | 7.810 | 7.810 | 69,210 |
| 2024-01-25 | 8.140 | 8.140 | 7.710 | 7.750 | 7.750 | 48,230 |
| 2024-01-24 | 8.040 | 8.250 | 8.000 | 8.080 | 8.080 | 67,041 |
| 2024-01-23 | 7.830 | 7.980 | 7.730 | 7.940 | 7.940 | 52,245 |
| 2024-01-22 | 7.560 | 7.900 | 7.560 | 7.810 | 7.810 | 84,974 |
| 2024-01-19 | 8.050 | 8.060 | 7.560 | 7.560 | 7.560 | 132,318 |
| 2024-01-18 | 7.860 | 8.030 | 7.630 | 8.030 | 8.030 | 152,466 |
| 2024-01-17 | 8.180 | 8.180 | 7.900 | 7.900 | 7.900 | 98,549 |
| 2024-01-16 | 8.520 | 8.550 | 8.220 | 8.270 | 8.270 | 91,025 |
| 2024-01-15 | 8.700 | 8.810 | 8.520 | 8.640 | 8.640 | 42,913 |
| 2024-01-12 | 8.640 | 8.740 | 8.530 | 8.670 | 8.670 | 45,368 |
| 2024-01-11 | 8.740 | 8.900 | 8.600 | 8.600 | 8.600 | 85,041 |
| 2024-01-10 | 8.860 | 9.050 | 8.660 | 8.660 | 8.660 | 91,764 |
| 2024-01-09 | 8.970 | 9.000 | 8.620 | 8.710 | 8.710 | 82,166 |
| 2024-01-08 | 9.290 | 9.430 | 8.950 | 8.970 | 8.970 | 89,345 |
| 2024-01-05 | 9.250 | 9.400 | 8.980 | 9.330 | 9.330 | 74,629 |
| 2024-01-04 | 9.390 | 9.470 | 9.050 | 9.280 | 9.280 | 88,748 |
| 2024-01-03 | 9.850 | 9.850 | 9.370 | 9.390 | 9.390 | 73,632 |
| 2024-01-02 | 10.480 | 10.540 | 9.680 | 9.890 | 9.890 | 152,693 |
| 2023-12-29 | 10.080 | 10.480 | 9.910 | 10.420 | 10.420 | 101,774 |
| 2023-12-28 | 10.020 | 10.240 | 10.020 | 10.020 | 10.020 | 57,595 |
| 2023-12-27 | 9.530 | 10.020 | 9.530 | 10.020 | 10.020 | 99,157 |
| 2023-12-22 | 9.660 | 9.660 | 9.450 | 9.570 | 9.570 | 67,578 |
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.