Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.460	14.520	14.080	14.080	14.080	47,384
2023-07-05	14.800	14.820	14.420	14.560	14.560	741,407
2023-07-04	14.580	14.900	14.560	14.800	14.800	28,983
2023-07-03	14.600	14.660	14.460	14.560	14.560	37,007
2023-06-30	15.120	15.200	14.560	14.580	14.580	63,450
2023-06-29	15.500	15.500	15.080	15.120	15.120	21,941
2023-06-28	15.140	15.540	15.140	15.440	15.440	20,989
2023-06-27	15.300	15.360	15.180	15.200	15.200	16,358
2023-06-26	15.040	15.340	14.980	15.300	15.300	35,110
2023-06-23	15.100	15.180	15.060	15.080	15.080	21,607
2023-06-22	15.480	15.480	15.100	15.160	15.160	27,803
2023-06-21	15.600	15.600	15.260	15.420	15.420	22,071
2023-06-20	15.340	15.660	15.320	15.620	15.620	24,266
2023-06-19	15.600	15.600	15.140	15.440	15.440	36,576
2023-06-16	15.760	15.960	15.600	15.600	15.600	139,072
2023-06-15	15.840	15.920	15.720	15.780	15.780	19,260
2023-06-14	15.900	15.920	15.560	15.780	15.780	40,923
2023-06-13	16.420	16.440	15.480	16.000	16.000	63,819
2023-06-12	15.680	16.560	15.660	16.480	16.480	112,214
2023-06-09	15.080	15.380	15.080	15.380	15.380	26,926
2023-06-08	15.440	15.440	15.140	15.140	15.140	18,954
2023-06-07	15.060	15.500	15.020	15.480	15.480	42,577
2023-06-06	14.880	15.040	14.760	15.000	15.000	22,048
2023-06-05	14.740	14.980	14.700	14.880	14.880	17,604
2023-06-02	14.880	14.980	14.620	14.760	14.760	16,029
2023-06-01	15.040	15.160	14.560	14.860	14.860	34,589
2023-05-31	14.600	15.060	14.520	15.040	15.040	56,531
2023-05-30	14.440	14.640	14.440	14.580	14.580	23,889
2023-05-29	14.400	14.460	14.320	14.380	14.380	5,022
2023-05-26	14.580	14.640	14.320	14.440	14.440	32,955
2023-05-25	14.820	14.880	14.500	14.580	14.580	20,680
2023-05-24	14.480	14.820	14.400	14.800	14.800	36,980
2023-05-23	14.060	14.540	14.060	14.500	14.500	17,852
2023-05-22	14.380	14.380	14.020	14.140	14.140	21,266
2023-05-19	14.080	14.400	13.960	14.360	14.360	31,193
2023-05-18	14.320	14.320	13.920	14.040	14.040	18,287
2023-05-17	14.680	14.680	14.260	14.260	14.260	28,421
2023-05-16	14.680	14.800	14.580	14.740	14.740	27,085
2023-05-15	14.240	14.700	14.240	14.640	14.640	28,759
2023-05-12	14.080	14.180	14.000	14.180	14.180	31,592
2023-05-11	14.240	14.440	14.060	14.100	14.100	28,980
2023-05-10	13.860	14.280	13.860	14.180	14.180	32,741
2023-05-09	13.920	13.920	13.680	13.860	13.860	29,655
2023-05-08	13.920	14.080	13.920	13.940	13.940	19,194
2023-05-05	13.560	13.880	13.560	13.880	13.880	29,252
2023-05-04	13.180	13.660	13.120	13.560	13.560	46,080
2023-05-03	13.500	13.540	13.180	13.200	13.200	22,088
2023-05-02	13.800	13.840	13.380	13.480	13.480	56,805
2023-04-28	13.440	13.800	13.420	13.780	13.780	64,587
2023-04-27	12.840	13.380	12.740	13.380	13.380	57,939
2023-04-26	12.860	13.000	12.760	12.780	12.780	23,187
2023-04-25	12.880	12.900	12.740	12.880	12.880	34,783
2023-04-24	12.640	12.980	12.620	12.880	12.880	43,827
2023-04-21	12.960	13.080	12.660	12.720	12.720	60,373
2023-04-20	12.980	12.980	12.800	12.960	12.960	44,791
2023-04-19	13.200	13.200	12.680	12.980	12.980	100,674
2023-04-18	13.400	13.400	13.040	13.260	13.260	81,684
2023-04-17	13.780	13.880	13.280	13.380	13.380	61,865
2023-04-14	14.200	14.260	13.780	13.800	13.800	48,008
2023-04-13	13.960	14.200	13.900	14.140	14.140	30,763

← NewerPage 15 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.