Voltalia SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	9.600	9.680	9.500	9.660	9.660	94,998
2023-12-20	9.620	9.730	9.550	9.680	9.680	66,636
2023-12-19	9.550	9.700	9.550	9.680	9.680	61,976
2023-12-18	9.670	9.820	9.420	9.560	9.560	90,345
2023-12-15	9.200	9.780	9.050	9.750	9.750	187,267
2023-12-14	8.230	9.400	8.180	9.150	9.150	285,573
2023-12-13	7.890	8.270	7.750	8.060	8.060	173,704
2023-12-12	8.350	8.350	8.010	8.010	8.010	160,689
2023-12-11	8.900	8.960	8.370	8.370	8.370	110,180
2023-12-08	9.050	9.200	8.910	8.910	8.910	84,930
2023-12-07	9.150	9.230	8.900	9.090	9.090	83,772
2023-12-06	9.200	9.250	9.060	9.210	9.210	77,959
2023-12-05	9.580	9.580	9.070	9.160	9.160	112,745
2023-12-04	9.720	9.930	9.560	9.560	9.560	44,340
2023-12-01	9.690	9.940	9.450	9.650	9.650	71,177
2023-11-30	9.420	9.720	9.400	9.670	9.670	129,837
2023-11-29	8.900	9.390	8.900	9.280	9.280	89,750
2023-11-28	8.880	9.000	8.810	8.910	8.910	45,599
2023-11-27	8.890	8.970	8.780	8.920	8.920	29,182
2023-11-24	8.970	9.020	8.860	8.910	8.910	46,025
2023-11-23	9.170	9.220	8.930	9.030	9.030	57,057
2023-11-22	9.090	9.260	9.040	9.130	9.130	85,659
2023-11-21	9.290	9.470	9.100	9.100	9.100	62,587
2023-11-20	9.200	9.390	9.200	9.300	9.300	56,458
2023-11-17	9.920	10.140	9.140	9.200	9.200	96,160
2023-11-16	9.900	10.100	9.850	9.910	9.910	136,283
2023-11-15	9.700	10.160	9.690	10.040	10.040	120,599
2023-11-14	8.810	9.640	8.650	9.610	9.610	115,783
2023-11-13	9.140	9.190	8.840	8.850	8.850	86,446
2023-11-10	9.100	9.100	8.990	9.100	9.100	80,950
2023-11-09	8.740	9.200	8.720	9.200	9.200	80,413
2023-11-08	8.680	8.770	8.640	8.700	8.700	61,793
2023-11-07	8.750	8.770	8.640	8.720	8.720	50,935
2023-11-06	9.040	9.080	8.640	8.730	8.730	85,426
2023-11-03	8.510	9.050	8.500	9.000	9.000	137,319
2023-11-02	8.000	8.670	8.000	8.460	8.460	158,683
2023-11-01	7.950	7.990	7.760	7.930	7.930	64,409
2023-10-31	7.840	7.920	7.650	7.890	7.890	105,475
2023-10-30	8.030	8.250	7.840	7.840	7.840	78,168
2023-10-27	7.920	8.070	7.860	7.980	7.980	208,746
2023-10-26	7.650	8.080	7.420	7.870	7.870	241,281
2023-10-25	8.080	8.080	7.640	7.650	7.650	101,005
2023-10-24	8.150	8.240	8.000	8.140	8.140	66,387
2023-10-23	8.250	8.250	7.970	8.090	8.090	108,305
2023-10-20	8.790	8.790	8.240	8.240	8.240	117,762
2023-10-19	9.010	9.300	8.900	8.900	8.900	74,693
2023-10-18	8.860	9.210	8.810	9.080	9.080	87,920
2023-10-17	9.100	9.250	9.050	9.130	9.130	48,929
2023-10-16	9.290	9.310	9.040	9.100	9.100	73,103
2023-10-13	9.300	9.450	9.250	9.330	9.330	92,252
2023-10-12	9.350	9.560	9.280	9.450	9.450	104,041
2023-10-11	9.060	9.390	9.000	9.330	9.330	91,347
2023-10-10	8.620	9.170	8.580	9.120	9.120	161,268
2023-10-09	8.680	8.680	8.160	8.400	8.400	132,595
2023-10-06	9.100	9.210	8.590	8.760	8.760	147,736
2023-10-05	9.180	9.270	8.930	9.060	9.060	120,528
2023-10-04	9.290	9.580	9.120	9.190	9.190	158,840
2023-10-03	9.820	9.820	9.230	9.230	9.230	157,561
2023-10-02	10.300	10.300	9.870	9.870	9.870	174,782
2023-09-29	10.280	10.360	10.100	10.260	10.260	158,407

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.