Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.800 | 7.000 | 6.730 | 6.860 | 6.860 | 111,318 |
| 2026-07-24 | 6.600 | 7.070 | 6.600 | 6.820 | 6.820 | 181,714 |
| 2026-07-23 | 6.710 | 6.730 | 6.560 | 6.560 | 6.560 | 74,588 |
| 2026-07-22 | 6.870 | 6.880 | 6.730 | 6.730 | 6.730 | 63,607 |
| 2026-07-21 | 6.840 | 6.860 | 6.750 | 6.830 | 6.830 | 66,970 |
| 2026-07-20 | 6.830 | 6.900 | 6.780 | 6.800 | 6.800 | 63,907 |
| 2026-07-17 | 6.690 | 6.900 | 6.660 | 6.870 | 6.870 | 51,340 |
| 2026-07-16 | 6.600 | 6.670 | 6.490 | 6.670 | 6.670 | 184,631 |
| 2026-07-15 | 6.820 | 6.820 | 6.600 | 6.620 | 6.620 | 95,372 |
| 2026-07-14 | 6.720 | 6.860 | 6.630 | 6.780 | 6.780 | 67,458 |
| 2026-07-13 | 6.900 | 6.930 | 6.680 | 6.740 | 6.740 | 203,612 |
| 2026-07-10 | 7.020 | 7.070 | 6.870 | 6.900 | 6.900 | 156,035 |
| 2026-07-09 | 7.130 | 7.150 | 7.000 | 7.050 | 7.050 | 169,367 |
| 2026-07-08 | 7.090 | 7.200 | 7.000 | 7.090 | 7.090 | 91,501 |
| 2026-07-07 | 7.430 | 7.430 | 7.070 | 7.150 | 7.150 | 103,525 |
| 2026-07-06 | 7.240 | 7.430 | 7.130 | 7.430 | 7.430 | 48,200 |
| 2026-07-03 | 7.130 | 7.260 | 7.090 | 7.200 | 7.200 | 39,554 |
| 2026-07-02 | 7.120 | 7.140 | 6.980 | 7.110 | 7.110 | 65,106 |
| 2026-07-01 | 7.340 | 7.360 | 7.080 | 7.140 | 7.140 | 101,671 |
| 2026-06-30 | 7.350 | 7.400 | 7.300 | 7.340 | 7.340 | 40,920 |
| 2026-06-29 | 7.310 | 7.580 | 7.310 | 7.350 | 7.350 | 139,332 |
| 2026-06-26 | 7.210 | 7.430 | 7.150 | 7.330 | 7.330 | 65,787 |
| 2026-06-25 | 7.170 | 7.320 | 7.050 | 7.180 | 7.180 | 64,689 |
| 2026-06-24 | 7.380 | 7.380 | 7.140 | 7.190 | 7.190 | 68,830 |
| 2026-06-23 | 7.130 | 7.420 | 7.050 | 7.360 | 7.360 | 107,000 |
| 2026-06-22 | 7.110 | 7.270 | 7.050 | 7.130 | 7.130 | 91,958 |
| 2026-06-19 | 7.040 | 7.120 | 6.930 | 7.070 | 7.070 | 76,833 |
| 2026-06-18 | 6.850 | 7.000 | 6.810 | 7.000 | 7.000 | 152,036 |
| 2026-06-17 | 6.870 | 6.900 | 6.770 | 6.890 | 6.890 | 87,433 |
| 2026-06-16 | 6.960 | 7.030 | 6.780 | 6.840 | 6.840 | 177,981 |
| 2026-06-15 | 7.080 | 7.130 | 6.940 | 6.960 | 6.960 | 115,074 |
| 2026-06-12 | 7.000 | 7.070 | 6.820 | 7.020 | 7.020 | 189,901 |
| 2026-06-11 | 7.420 | 7.420 | 6.760 | 6.970 | 6.970 | 724,638 |
| 2026-06-10 | 7.850 | 7.860 | 7.540 | 7.660 | 7.660 | 121,829 |
| 2026-06-09 | 7.900 | 8.230 | 7.800 | 7.870 | 7.870 | 152,973 |
| 2026-06-08 | 7.900 | 8.100 | 7.760 | 7.870 | 7.870 | 89,152 |
| 2026-06-05 | 8.360 | 8.440 | 8.060 | 8.060 | 8.060 | 106,370 |
| 2026-06-04 | 8.470 | 8.570 | 8.310 | 8.330 | 8.330 | 109,907 |
| 2026-06-03 | 8.540 | 8.610 | 8.450 | 8.500 | 8.500 | 59,005 |
| 2026-06-02 | 8.550 | 8.640 | 8.360 | 8.570 | 8.570 | 65,221 |
| 2026-06-01 | 8.430 | 8.720 | 8.400 | 8.530 | 8.530 | 129,609 |
| 2026-05-29 | 8.290 | 8.490 | 8.220 | 8.410 | 8.410 | 215,252 |
| 2026-05-28 | 8.260 | 8.320 | 8.220 | 8.260 | 8.260 | 51,822 |
| 2026-05-27 | 8.270 | 8.430 | 8.160 | 8.240 | 8.240 | 110,031 |
| 2026-05-26 | 8.290 | 8.390 | 8.180 | 8.240 | 8.240 | 113,294 |
| 2026-05-25 | 8.210 | 8.710 | 8.180 | 8.420 | 8.420 | 214,002 |
| 2026-05-22 | 8.170 | 8.300 | 8.070 | 8.100 | 8.100 | 145,422 |
| 2026-05-21 | 7.680 | 8.320 | 7.680 | 8.110 | 8.110 | 271,470 |
| 2026-05-20 | 7.450 | 7.750 | 7.360 | 7.670 | 7.670 | 139,824 |
| 2026-05-19 | 7.480 | 7.670 | 7.450 | 7.450 | 7.450 | 179,232 |
| 2026-05-18 | 6.910 | 7.690 | 6.900 | 7.410 | 7.410 | 271,824 |
| 2026-05-15 | 6.990 | 7.000 | 6.870 | 6.870 | 6.870 | 68,833 |
| 2026-05-14 | 7.000 | 7.080 | 6.960 | 7.010 | 7.010 | 71,522 |
| 2026-05-13 | 7.020 | 7.170 | 6.890 | 7.000 | 7.000 | 156,115 |
| 2026-05-12 | 7.280 | 7.280 | 6.960 | 6.990 | 6.990 | 143,947 |
| 2026-05-11 | 7.170 | 7.320 | 7.140 | 7.310 | 7.310 | 161,398 |
| 2026-05-08 | 7.110 | 7.250 | 7.060 | 7.150 | 7.150 | 136,289 |
| 2026-05-07 | 7.130 | 7.150 | 7.030 | 7.080 | 7.080 | 84,503 |
| 2026-05-06 | 7.080 | 7.140 | 6.930 | 7.100 | 7.100 | 113,899 |
| 2026-05-05 | 7.050 | 7.160 | 7.030 | 7.050 | 7.050 | 101,100 |
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.