Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	10.700	10.840	10.200	10.200	10.200	167,112
2023-09-27	12.680	12.680	10.640	10.940	10.940	314,238
2023-09-26	13.220	13.220	12.820	12.980	12.980	39,511
2023-09-25	13.840	13.940	13.180	13.280	13.280	84,348
2023-09-22	13.740	14.020	13.660	13.780	13.780	52,159
2023-09-21	14.380	14.440	13.760	13.800	13.800	64,184
2023-09-20	14.260	14.560	14.260	14.500	14.500	33,570
2023-09-19	14.300	14.460	14.220	14.280	14.280	21,284
2023-09-18	14.760	14.760	14.340	14.340	14.340	21,469
2023-09-15	14.980	15.100	14.820	14.820	14.820	60,918
2023-09-14	14.660	14.980	14.560	14.880	14.880	98,227
2023-09-13	14.600	14.660	14.340	14.600	14.600	44,773
2023-09-12	14.940	14.960	14.600	14.680	14.680	26,060
2023-09-11	15.200	15.200	14.860	14.900	14.900	22,646
2023-09-08	15.200	15.360	15.200	15.200	15.200	37,231
2023-09-07	15.620	15.620	15.180	15.300	15.300	32,233
2023-09-06	15.720	15.720	15.420	15.620	15.620	26,335
2023-09-05	15.700	15.720	15.580	15.720	15.720	22,773
2023-09-04	15.800	15.960	15.760	15.800	15.800	17,445
2023-09-01	16.180	16.180	15.740	15.900	15.900	37,317
2023-08-31	16.000	16.200	15.940	16.200	16.200	46,689
2023-08-30	16.240	16.240	15.680	15.960	15.960	48,636
2023-08-29	16.060	16.300	16.000	16.300	16.300	44,374
2023-08-28	15.840	16.060	15.780	16.000	16.000	30,449
2023-08-25	15.800	15.840	15.680	15.840	15.840	24,552
2023-08-24	15.800	15.900	15.740	15.880	15.880	17,542
2023-08-23	15.800	15.820	15.680	15.820	15.820	28,129
2023-08-22	15.660	15.780	15.540	15.780	15.780	27,361
2023-08-21	15.560	15.660	15.440	15.660	15.660	23,597
2023-08-18	15.480	15.620	15.420	15.620	15.620	33,650
2023-08-17	15.560	15.560	15.360	15.540	15.540	26,926
2023-08-16	15.520	15.660	15.460	15.620	15.620	23,868
2023-08-15	15.380	15.600	15.380	15.580	15.580	17,232
2023-08-14	15.560	15.560	15.260	15.360	15.360	13,021
2023-08-11	15.660	15.700	15.500	15.500	15.500	21,142
2023-08-10	15.640	15.720	15.580	15.660	15.660	10,524
2023-08-09	16.180	16.180	15.440	15.660	15.660	35,159
2023-08-08	15.560	16.160	15.500	16.100	16.100	40,799
2023-08-07	15.660	15.840	15.520	15.560	15.560	20,253
2023-08-04	15.440	15.680	15.380	15.660	15.660	19,619
2023-08-03	15.400	15.540	15.300	15.500	15.500	22,115
2023-08-02	15.400	15.680	15.280	15.360	15.360	28,316
2023-08-01	15.780	15.820	15.420	15.460	15.460	26,229
2023-07-31	15.720	16.000	15.720	15.800	15.800	28,333
2023-07-28	16.000	16.000	15.600	15.780	15.780	48,405
2023-07-27	16.200	16.240	16.000	16.060	16.060	26,215
2023-07-26	15.980	16.300	15.920	16.180	16.180	30,723
2023-07-25	15.940	16.080	15.700	16.040	16.040	28,005
2023-07-24	16.000	16.200	15.880	15.900	15.900	34,293
2023-07-21	15.600	16.000	15.580	16.000	16.000	51,179
2023-07-20	15.300	15.620	15.300	15.620	15.620	41,426
2023-07-19	14.700	15.280	14.700	15.240	15.240	31,289
2023-07-18	14.640	14.780	14.560	14.640	14.640	15,807
2023-07-17	14.900	14.940	14.660	14.700	14.700	15,577
2023-07-14	15.000	15.000	14.860	14.960	14.960	29,739
2023-07-13	14.540	15.280	14.540	15.000	15.000	41,329
2023-07-12	14.500	14.540	14.360	14.500	14.500	21,112
2023-07-11	14.380	14.520	14.220	14.480	14.480	19,458
2023-07-10	14.400	14.400	14.120	14.180	14.180	24,294
2023-07-07	14.220	14.520	14.000	14.520	14.520	23,765

← NewerPage 14 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.