Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.940	18.000	17.740	17.880	17.880	48,967
2023-01-13	17.640	18.120	17.640	17.880	17.880	63,072
2023-01-12	17.920	17.940	17.600	17.640	17.640	86,127
2023-01-11	17.360	17.920	17.360	17.880	17.880	78,648
2023-01-10	17.480	17.840	17.240	17.420	17.420	49,361
2023-01-09	17.760	18.260	17.500	17.540	17.540	83,728
2023-01-06	17.420	17.780	17.220	17.680	17.680	51,499
2023-01-05	17.800	17.960	17.280	17.300	17.300	54,321
2023-01-04	17.180	17.620	17.020	17.620	17.620	82,321
2023-01-03	17.240	17.600	17.120	17.120	17.120	72,300
2023-01-02	17.120	17.300	17.120	17.240	17.240	16,559
2022-12-30	17.180	17.220	17.060	17.060	17.060	13,755
2022-12-29	16.880	17.300	16.800	17.240	17.240	31,510
2022-12-28	17.000	17.000	16.760	16.940	16.940	28,574
2022-12-27	17.140	17.260	16.960	16.960	16.960	18,159
2022-12-23	17.120	17.140	16.880	17.080	17.080	33,462
2022-12-22	17.120	17.380	17.120	17.140	17.140	39,202
2022-12-21	17.060	17.440	17.060	17.160	17.160	45,205
2022-12-20	16.980	17.040	16.640	17.000	17.000	56,587
2022-12-19	17.100	17.260	16.920	17.040	17.040	43,765
2022-12-16	17.340	17.340	16.560	17.100	17.100	137,828
2022-12-15	17.480	17.540	17.200	17.240	17.240	57,979
2022-12-14	17.600	17.600	17.240	17.580	17.580	29,024
2022-12-13	17.300	17.600	17.100	17.500	17.500	62,973
2022-12-12	17.180	17.420	16.840	17.200	17.200	51,762
2022-12-09	17.160	17.180	16.920	17.080	17.080	63,514
2022-12-08	17.700	17.700	17.100	17.160	17.160	104,665
2022-12-07	17.600	17.760	17.500	17.600	17.600	52,981
2022-12-06	17.780	17.840	17.160	17.520	17.520	99,097
2022-12-05	17.980	18.420	17.980	18.420	18.420	104,764
2022-12-02	18.160	18.160	17.620	17.920	17.920	44,098
2022-12-01	18.160	18.520	18.000	18.160	18.160	88,389
2022-11-30	17.100	18.500	17.100	18.500	18.500	208,564
2022-11-29	17.180	17.360	16.980	17.080	17.080	59,049
2022-11-28	17.900	18.040	16.920	17.020	17.020	159,761
2022-11-25	18.480	18.500	17.960	17.980	17.980	66,684
2022-11-24	18.300	18.380	17.640	18.280	18.280	144,915
2022-11-23	17.380	17.640	17.100	17.640	17.640	143,086
2022-11-22	17.160	17.240	16.980	17.160	17.160	66,036
2022-11-21	16.960	17.300	16.840	17.160	17.160	152,807
2022-11-18	16.820	16.960	16.700	16.900	16.900	72,929
2022-11-17	16.800	17.500	16.400	16.800	16.800	125,103
2022-11-16	18.000	18.440	17.240	17.820	16.696	484,250
2022-11-15	19.000	19.200	18.780	18.860	17.671	34,953
2022-11-14	19.680	19.680	18.920	18.960	17.765	30,122
2022-11-11	19.900	20.050	19.340	19.520	18.289	16,130
2022-11-10	19.420	20.050	19.260	19.900	18.645	82,103
2022-11-09	20.250	20.250	19.420	19.480	18.252	20,121
2022-11-08	20.400	20.750	19.820	20.050	18.786	41,043
2022-11-07	20.750	20.800	20.250	20.650	19.348	42,178
2022-11-04	20.000	20.750	20.000	20.750	19.442	38,574
2022-11-03	19.600	20.050	19.560	19.940	18.683	25,211
2022-11-02	19.900	20.050	19.560	19.680	18.439	21,019
2022-11-01	19.280	19.920	19.280	19.780	18.533	19,809
2022-10-31	19.300	19.360	19.020	19.280	18.064	12,950
2022-10-28	19.400	19.460	19.060	19.200	17.989	15,308
2022-10-27	19.220	19.520	19.120	19.400	18.177	18,888
2022-10-26	18.500	19.200	18.500	19.120	17.914	21,895
2022-10-25	18.620	18.780	18.120	18.620	17.446	25,549
2022-10-24	18.460	18.820	18.380	18.620	17.446	34,762

← NewerPage 17 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.