Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.100	20.550	19.680	20.300	19.020	44,075
2022-05-05	20.000	20.800	20.000	20.350	19.067	31,334
2022-05-04	19.900	20.250	19.880	20.000	18.739	17,293
2022-05-03	19.860	20.350	19.860	20.100	18.833	19,787
2022-05-02	20.100	20.450	19.820	20.450	19.161	22,998
2022-04-29	20.500	20.750	20.150	20.150	18.879	14,489
2022-04-28	19.980	20.600	19.980	20.250	18.973	25,826
2022-04-27	20.550	20.550	19.740	20.200	18.926	41,229
2022-04-26	20.500	21.150	20.300	20.300	19.020	53,114
2022-04-25	19.300	20.450	19.120	20.450	19.161	42,858
2022-04-22	19.900	19.900	19.120	19.300	18.083	34,041
2022-04-21	20.500	20.800	19.660	19.760	18.514	56,840
2022-04-20	20.050	20.400	19.660	20.400	19.114	36,838
2022-04-19	20.250	20.300	19.740	20.050	18.786	31,122
2022-04-14	20.000	20.300	19.580	20.200	18.926	32,454
2022-04-13	19.800	20.400	19.640	20.000	18.739	53,443
2022-04-12	19.560	19.780	19.080	19.760	18.514	39,905
2022-04-11	19.100	19.800	18.880	19.660	18.420	44,142
2022-04-08	19.480	19.860	19.060	19.120	17.914	22,251
2022-04-07	19.380	19.760	19.160	19.380	18.158	39,423
2022-04-06	19.720	19.720	18.780	19.000	17.802	32,236
2022-04-05	19.000	19.900	18.620	19.440	18.214	85,074
2022-04-04	18.860	19.020	18.480	19.020	17.821	31,275
2022-04-01	18.500	19.120	18.300	18.600	17.427	73,241
2022-03-31	18.500	18.500	18.260	18.420	17.259	31,620
2022-03-30	18.060	18.460	17.800	18.360	17.202	54,419
2022-03-29	18.520	18.680	17.840	18.100	16.959	96,080
2022-03-28	17.920	18.460	17.520	18.340	17.184	68,645
2022-03-25	18.700	18.980	17.440	17.720	16.603	156,965
2022-03-24	20.100	20.450	17.380	18.500	17.334	343,943
2022-03-23	19.980	20.800	19.980	20.700	19.395	94,883
2022-03-22	19.800	20.200	19.700	19.980	18.720	58,314
2022-03-21	20.200	20.200	19.440	19.900	18.645	40,947
2022-03-18	20.500	20.500	19.860	20.250	18.973	88,138
2022-03-17	20.150	20.450	20.000	20.300	19.020	28,777
2022-03-16	20.400	20.700	19.920	20.150	18.879	75,713
2022-03-15	20.400	20.400	19.400	19.860	18.608	71,831
2022-03-14	21.850	21.900	20.200	20.450	19.161	116,681
2022-03-11	20.800	22.100	20.750	21.700	20.332	166,150
2022-03-10	20.650	20.950	20.400	20.600	19.301	106,759
2022-03-09	20.300	21.150	19.820	20.600	19.301	179,737
2022-03-08	18.700	20.200	18.700	19.800	18.552	182,878
2022-03-07	16.480	18.560	15.920	18.560	17.390	140,478
2022-03-04	16.960	17.240	16.340	16.500	15.460	66,402
2022-03-03	17.740	17.940	16.400	16.400	15.366	61,523
2022-03-02	18.300	18.660	17.700	17.700	16.584	73,314
2022-03-01	19.060	19.400	18.120	18.480	17.315	137,468
2022-02-28	16.500	18.680	16.400	18.580	17.408	175,692
2022-02-25	16.000	17.080	15.600	16.640	15.591	102,367
2022-02-24	13.800	15.300	13.600	15.300	14.335	58,001
2022-02-23	14.920	15.220	14.720	14.720	13.792	23,864
2022-02-22	13.980	15.120	13.520	14.860	13.923	70,041
2022-02-21	15.180	15.200	14.660	14.880	13.942	28,314
2022-02-18	15.600	15.600	15.060	15.180	14.223	32,853
2022-02-17	15.480	15.800	15.380	15.540	14.560	46,736
2022-02-16	16.140	16.140	15.520	15.520	14.541	28,155
2022-02-15	15.420	16.180	15.420	16.000	14.991	31,493
2022-02-14	16.300	16.300	15.420	15.480	14.504	76,653
2022-02-11	16.500	16.560	16.220	16.440	15.403	51,077
2022-02-10	16.520	16.700	16.280	16.560	15.516	24,633

← NewerPage 20 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.