Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.780	13.980	13.700	13.900	13.900	105,461
2023-04-11	13.960	14.260	13.640	13.780	13.780	63,800
2023-04-06	13.860	13.980	13.740	13.800	13.800	25,492
2023-04-05	14.140	14.140	13.800	13.840	13.840	27,473
2023-04-04	14.080	14.240	14.020	14.020	14.020	40,752
2023-04-03	14.800	14.800	14.020	14.020	14.020	51,982
2023-03-31	14.140	14.780	14.060	14.600	14.600	86,133
2023-03-30	13.800	14.140	13.780	14.140	14.140	100,723
2023-03-29	13.300	13.760	13.220	13.760	13.760	52,271
2023-03-28	13.340	13.560	13.200	13.240	13.240	70,288
2023-03-27	14.160	14.200	13.280	13.280	13.280	105,142
2023-03-24	14.100	14.100	13.620	13.780	13.780	107,981
2023-03-23	14.200	14.400	13.080	14.140	14.140	327,599
2023-03-22	15.800	15.800	15.500	15.500	15.500	118,738
2023-03-21	16.200	16.340	15.740	15.800	15.800	47,320
2023-03-20	16.180	16.320	15.680	16.140	16.140	68,587
2023-03-17	16.780	16.940	16.140	16.140	16.140	54,240
2023-03-16	16.320	16.780	16.240	16.720	16.720	61,488
2023-03-15	16.540	16.800	16.140	16.160	16.160	58,913
2023-03-14	16.260	16.500	16.240	16.480	16.480	31,849
2023-03-13	16.500	16.500	16.100	16.260	16.260	39,419
2023-03-10	16.600	16.640	16.320	16.500	16.500	48,480
2023-03-09	16.820	16.840	16.560	16.640	16.640	25,923
2023-03-08	16.920	16.940	16.700	16.880	16.880	44,519
2023-03-07	17.120	17.260	16.900	16.940	16.940	29,636
2023-03-06	17.340	17.360	17.060	17.180	17.180	27,642
2023-03-03	17.340	17.480	17.220	17.360	17.360	51,591
2023-03-02	17.100	17.440	17.020	17.400	17.400	61,002
2023-03-01	17.840	17.860	17.120	17.140	17.140	56,400
2023-02-28	17.900	18.060	17.540	17.900	17.900	56,539
2023-02-27	17.700	18.040	17.640	17.960	17.960	39,949
2023-02-24	17.500	17.840	17.460	17.640	17.640	33,516
2023-02-23	17.560	17.560	17.440	17.500	17.500	24,065
2023-02-22	17.500	17.560	17.320	17.500	17.500	53,762
2023-02-21	17.400	17.560	17.320	17.520	17.520	27,710
2023-02-20	17.200	17.500	17.200	17.380	17.380	35,611
2023-02-17	17.160	17.280	16.920	17.140	17.140	35,663
2023-02-16	17.180	17.400	17.100	17.140	17.140	37,881
2023-02-15	17.200	17.260	17.100	17.220	17.220	27,157
2023-02-14	17.320	17.500	17.180	17.180	17.180	26,342
2023-02-13	17.540	17.660	17.240	17.240	17.240	31,246
2023-02-10	17.120	17.600	17.100	17.600	17.600	43,186
2023-02-09	17.400	17.420	17.160	17.160	17.160	27,073
2023-02-08	17.320	17.500	17.320	17.360	17.360	23,568
2023-02-07	17.640	17.640	17.160	17.200	17.200	36,695
2023-02-06	17.740	17.820	17.440	17.700	17.700	37,450
2023-02-03	17.800	17.820	17.500	17.780	17.780	29,451
2023-02-02	17.200	17.820	17.200	17.820	17.820	47,349
2023-02-01	17.400	17.540	17.140	17.220	17.220	23,718
2023-01-31	17.380	17.460	17.100	17.380	17.380	36,351
2023-01-30	17.820	17.860	17.340	17.340	17.340	45,849
2023-01-27	18.060	18.140	17.820	17.880	17.880	49,010
2023-01-26	17.620	18.120	17.620	18.060	18.060	74,651
2023-01-25	17.440	17.560	17.360	17.560	17.560	23,685
2023-01-24	17.720	17.720	17.440	17.500	17.500	23,803
2023-01-23	17.500	17.760	17.380	17.660	17.660	47,838
2023-01-20	17.840	17.840	17.460	17.500	17.500	59,262
2023-01-19	18.040	18.040	17.740	17.900	17.900	72,502
2023-01-18	18.000	18.220	17.820	18.040	18.040	101,536
2023-01-17	17.880	18.000	17.820	18.000	18.000	46,848

← NewerPage 16 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.