Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.850	21.600	20.700	20.700	19.395	22,999
2022-07-28	20.500	20.750	20.000	20.750	19.442	47,541
2022-07-27	21.000	21.000	20.000	20.400	19.114	92,290
2022-07-26	21.550	21.800	21.300	21.800	20.425	28,688
2022-07-25	21.200	21.700	20.900	21.550	20.191	29,161
2022-07-22	21.400	21.500	21.050	21.200	19.863	18,758
2022-07-21	21.500	21.500	20.700	21.400	20.051	21,567
2022-07-20	21.300	21.300	20.450	21.200	19.863	16,557
2022-07-19	20.700	21.150	20.200	20.700	19.395	25,138
2022-07-18	21.250	21.650	21.050	21.500	20.144	15,671
2022-07-15	20.250	21.000	20.200	20.900	19.582	10,655
2022-07-14	21.050	21.400	20.250	20.400	19.114	16,103
2022-07-13	21.800	21.800	21.050	21.500	20.144	16,087
2022-07-12	21.550	21.900	21.300	21.500	20.144	12,313
2022-07-11	22.000	22.100	21.550	21.650	20.285	45,008
2022-07-08	21.350	22.250	21.300	22.000	20.613	88,958
2022-07-07	21.000	21.400	20.500	21.400	20.051	20,949
2022-07-06	20.500	21.100	20.350	21.100	19.770	36,127
2022-07-05	19.520	20.350	19.520	20.350	19.067	22,135
2022-07-04	19.500	20.050	19.500	19.860	18.608	19,981
2022-07-01	19.520	19.820	19.040	19.820	18.570	10,659
2022-06-30	19.480	19.480	18.800	19.100	17.896	42,766
2022-06-29	19.800	19.980	18.820	19.000	17.802	17,490
2022-06-28	19.400	20.000	19.220	19.720	18.477	23,668
2022-06-27	18.540	19.200	18.540	19.200	17.989	32,301
2022-06-24	18.200	19.000	18.200	18.580	17.408	45,273
2022-06-23	18.000	18.380	17.000	18.320	17.165	59,095
2022-06-22	18.600	18.600	17.520	17.840	16.715	37,727
2022-06-21	18.820	18.820	18.060	18.360	17.202	57,514
2022-06-20	18.100	18.520	17.920	18.260	17.109	47,927
2022-06-17	17.800	18.340	17.580	18.060	16.921	54,583
2022-06-16	18.260	18.260	17.580	17.940	16.809	35,504
2022-06-15	18.440	18.800	17.520	18.040	16.903	56,563
2022-06-14	19.600	19.920	19.260	19.280	18.064	23,262
2022-06-13	20.900	20.900	19.660	19.740	18.495	37,963
2022-06-10	21.500	21.650	20.600	21.150	19.816	35,862
2022-06-09	21.000	21.700	21.000	21.500	20.144	37,037
2022-06-08	21.050	21.100	20.550	20.950	19.629	28,374
2022-06-07	21.150	21.250	20.800	21.050	19.723	24,296
2022-06-06	21.400	21.400	20.750	21.250	19.910	30,230
2022-06-03	21.050	21.500	20.850	20.950	19.629	24,075
2022-06-02	21.450	21.450	20.750	21.200	19.863	10,851
2022-06-01	21.500	21.500	20.700	20.800	19.489	34,606
2022-05-31	21.550	21.600	21.050	21.450	20.098	205,842
2022-05-30	22.050	22.050	21.500	21.700	20.332	34,314
2022-05-27	22.000	22.050	21.650	22.050	20.660	20,150
2022-05-26	21.600	22.000	21.350	22.000	20.613	22,381
2022-05-25	21.850	22.000	21.300	21.600	20.238	29,732
2022-05-24	22.050	22.250	21.650	21.850	20.472	50,194
2022-05-23	21.750	22.350	21.550	22.250	20.847	124,852
2022-05-20	21.700	22.100	21.150	21.250	19.910	68,771
2022-05-19	21.050	21.650	20.950	21.450	20.098	50,007
2022-05-18	21.000	21.700	20.900	21.300	19.957	96,390
2022-05-17	21.000	21.500	20.800	21.000	19.676	65,759
2022-05-16	20.600	21.050	20.150	20.900	19.582	56,470
2022-05-13	19.200	20.650	19.200	20.650	19.348	56,108
2022-05-12	19.700	19.700	18.940	19.240	18.027	34,900
2022-05-11	20.150	20.150	19.460	19.500	18.270	32,013
2022-05-10	19.740	20.400	19.520	20.000	18.739	51,334
2022-05-09	20.300	20.300	19.620	19.840	18.589	45,370

← NewerPage 19 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.