Voltalia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.800	16.880	16.500	16.540	15.497	16,488
2022-02-08	16.820	16.860	16.400	16.440	15.403	24,776
2022-02-07	17.160	17.160	16.640	16.640	15.591	20,150
2022-02-04	17.220	17.360	16.780	16.900	15.834	39,244
2022-02-03	17.440	17.440	16.960	17.100	16.022	27,320
2022-02-02	16.900	17.320	16.900	17.220	16.134	40,804
2022-02-01	17.140	17.240	16.640	17.000	15.928	47,943
2022-01-31	16.140	16.440	15.980	16.400	15.366	65,571
2022-01-28	17.420	17.480	15.840	15.960	14.954	128,363
2022-01-27	17.740	17.800	17.060	17.140	16.059	93,784
2022-01-26	16.400	16.640	16.340	16.460	15.422	23,112
2022-01-25	16.640	16.680	16.320	16.440	15.403	44,152
2022-01-24	16.700	16.860	16.300	16.500	15.460	79,695
2022-01-21	17.000	17.080	16.700	16.960	15.891	35,369
2022-01-20	16.220	17.280	16.220	17.260	16.172	94,004
2022-01-19	16.420	16.420	16.120	16.240	15.216	53,959
2022-01-18	16.980	17.000	16.440	16.440	15.403	60,333
2022-01-17	17.300	17.380	16.960	16.960	15.891	43,645
2022-01-14	17.440	17.460	17.040	17.100	16.022	40,889
2022-01-13	17.520	17.800	17.520	17.540	16.434	25,533
2022-01-12	17.600	17.880	17.300	17.560	16.453	52,705
2022-01-11	17.800	17.840	17.400	17.600	16.490	39,452
2022-01-10	17.900	18.280	17.600	17.700	16.584	53,316
2022-01-07	18.180	18.660	17.740	17.780	16.659	81,852
2022-01-06	18.360	18.480	17.820	18.160	17.015	75,678
2022-01-05	19.140	19.140	18.260	18.360	17.202	101,868
2022-01-04	19.960	20.100	19.020	19.020	17.821	43,545
2022-01-03	19.500	19.940	19.500	19.900	18.645	19,585
2021-12-31	19.200	19.660	19.200	19.660	18.420	12,578
2021-12-30	19.300	19.380	19.080	19.200	17.989	161,249
2021-12-29	19.100	19.440	19.040	19.180	17.971	29,606
2021-12-28	18.800	19.180	18.700	19.120	17.914	18,710
2021-12-27	18.920	19.020	18.640	18.680	17.502	20,412
2021-12-24	19.000	19.140	18.840	19.000	17.802	8,454
2021-12-23	18.940	19.700	18.940	19.000	17.802	50,947
2021-12-22	18.940	18.980	18.480	18.720	17.540	50,844
2021-12-21	18.600	19.020	18.440	18.740	17.558	12,654
2021-12-20	18.540	18.700	18.240	18.600	17.427	31,127
2021-12-17	18.820	18.880	18.500	18.780	17.596	53,457
2021-12-16	18.800	19.400	18.800	18.880	17.690	64,225
2021-12-15	19.000	19.060	18.720	18.800	17.615	19,604
2021-12-14	19.000	19.000	18.700	18.760	17.577	17,208
2021-12-13	19.240	19.280	18.800	18.940	17.746	17,715
2021-12-10	19.300	19.300	18.940	19.260	18.046	34,079
2021-12-09	19.060	19.520	18.780	19.360	18.139	51,295
2021-12-08	19.200	19.600	19.000	19.020	17.821	28,307
2021-12-07	19.240	19.620	19.180	19.300	18.083	48,676
2021-12-06	19.200	19.460	19.020	19.200	17.989	26,229
2021-12-03	19.520	19.760	19.120	19.140	17.933	14,258
2021-12-02	19.840	19.980	19.460	19.520	18.289	22,852
2021-12-01	20.100	20.250	19.660	20.250	18.973	15,050
2021-11-30	19.800	20.050	19.440	19.880	18.627	53,579
2021-11-29	20.100	20.400	19.920	20.200	18.926	59,810
2021-11-26	20.400	20.650	20.100	20.200	18.926	25,984
2021-11-25	20.900	20.900	20.550	20.800	19.489	13,283
2021-11-24	20.750	20.900	20.550	20.750	19.442	11,269
2021-11-23	20.650	20.950	20.350	20.900	19.582	21,432
2021-11-22	20.300	20.900	20.300	20.850	19.535	23,525
2021-11-19	20.550	20.800	20.350	20.700	19.395	16,020
2021-11-18	21.000	21.000	20.500	20.600	19.301	14,268

← NewerPage 21 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.