Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	18.300	18.300	17.520	18.160	17.015	70,965
2022-10-20	19.000	19.160	17.500	17.540	16.434	53,409
2022-10-19	19.000	19.160	18.380	18.820	17.633	15,336
2022-10-18	18.860	19.100	18.760	18.900	17.708	14,286
2022-10-17	18.620	18.960	18.520	18.860	17.671	12,334
2022-10-14	18.660	18.980	18.520	18.720	17.540	22,017
2022-10-13	18.400	18.500	17.840	18.420	17.259	18,048
2022-10-12	18.640	18.640	18.140	18.320	17.165	27,442
2022-10-11	18.660	18.660	18.020	18.500	17.334	35,574
2022-10-10	18.600	18.640	17.980	18.260	17.109	26,467
2022-10-07	18.740	19.020	18.300	18.400	17.240	37,136
2022-10-06	19.140	19.140	18.100	18.660	17.483	34,145
2022-10-05	19.080	19.100	18.640	18.800	17.615	26,502
2022-10-04	18.480	19.100	18.420	19.080	17.877	26,050
2022-10-03	17.720	18.240	17.500	18.060	16.921	87,368
2022-09-30	17.740	18.040	17.140	18.000	16.865	44,494
2022-09-29	18.000	18.080	17.400	17.540	16.434	94,757
2022-09-28	18.800	18.800	17.540	18.060	16.921	90,332
2022-09-27	18.500	18.620	18.180	18.180	17.034	26,139
2022-09-26	18.880	18.900	18.220	18.300	17.146	33,149
2022-09-23	19.320	19.340	18.520	19.240	18.027	41,705
2022-09-22	20.000	20.000	19.360	19.420	18.196	28,871
2022-09-21	19.740	20.300	19.700	20.200	18.926	24,045
2022-09-20	20.450	20.500	19.980	20.050	18.786	30,717
2022-09-19	19.660	20.550	19.480	20.550	19.254	33,475
2022-09-16	19.700	19.840	19.560	19.700	18.458	12,610
2022-09-15	20.100	20.200	19.740	19.780	18.533	10,752
2022-09-14	20.150	20.150	19.760	20.000	18.739	17,812
2022-09-13	20.500	20.500	20.000	20.200	18.926	24,185
2022-09-12	20.250	20.700	20.200	20.300	19.020	46,406
2022-09-09	20.400	20.400	19.960	20.200	18.926	50,141
2022-09-08	20.300	20.300	19.680	20.250	18.973	33,508
2022-09-07	19.600	20.100	19.120	19.880	18.627	37,252
2022-09-06	19.900	20.300	19.620	19.680	18.439	16,622
2022-09-05	19.740	20.150	19.360	20.100	18.833	18,122
2022-09-02	20.850	20.950	19.840	19.900	18.645	48,184
2022-09-01	21.400	21.550	20.450	20.650	19.348	35,173
2022-08-31	21.350	21.400	21.000	21.350	20.004	24,496
2022-08-30	21.750	21.900	21.050	21.150	19.816	18,608
2022-08-29	21.500	21.500	21.100	21.400	20.051	19,583
2022-08-26	21.900	22.100	21.550	21.600	20.238	10,307
2022-08-25	21.300	22.150	21.300	22.000	20.613	27,053
2022-08-24	21.200	21.600	21.050	21.550	20.191	14,080
2022-08-23	21.100	21.600	21.100	21.200	19.863	9,407
2022-08-22	21.200	21.600	20.850	21.450	20.098	19,464
2022-08-19	21.350	21.500	21.000	21.250	19.910	12,970
2022-08-18	21.900	21.900	21.350	21.350	20.004	31,085
2022-08-17	21.600	22.000	21.600	22.000	20.613	35,649
2022-08-16	21.650	21.850	21.500	21.800	20.425	27,278
2022-08-15	21.350	21.850	21.250	21.550	20.191	40,362
2022-08-12	21.500	21.500	21.050	21.100	19.770	16,447
2022-08-11	21.150	21.600	21.100	21.350	20.004	36,455
2022-08-10	21.300	21.400	21.050	21.150	19.816	24,733
2022-08-09	21.150	21.350	20.800	21.100	19.770	17,603
2022-08-08	21.500	21.650	21.100	21.450	20.098	20,359
2022-08-05	20.850	21.600	20.750	21.600	20.238	32,359
2022-08-04	20.500	20.850	20.450	20.850	19.535	15,368
2022-08-03	20.900	20.900	20.400	20.550	19.254	22,910
2022-08-02	20.700	20.700	20.200	20.700	19.395	26,779
2022-08-01	20.950	21.050	20.300	20.500	19.207	17,550

← NewerPage 18 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.