Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.090 | 7.130 | 7.040 | 7.080 | 7.080 | 60,666 |
| 2026-04-30 | 6.930 | 7.090 | 6.860 | 7.060 | 7.060 | 102,101 |
| 2026-04-29 | 7.080 | 7.130 | 6.960 | 6.960 | 6.960 | 79,891 |
| 2026-04-28 | 7.300 | 7.350 | 7.020 | 7.120 | 7.120 | 125,953 |
| 2026-04-27 | 7.060 | 7.400 | 7.030 | 7.270 | 7.270 | 274,681 |
| 2026-04-24 | 7.190 | 7.240 | 6.890 | 7.090 | 7.090 | 193,270 |
| 2026-04-23 | 7.040 | 7.110 | 6.980 | 7.100 | 7.100 | 62,746 |
| 2026-04-22 | 6.950 | 7.060 | 6.930 | 7.010 | 7.010 | 117,696 |
| 2026-04-21 | 6.880 | 7.000 | 6.880 | 6.910 | 6.910 | 44,151 |
| 2026-04-20 | 6.950 | 7.060 | 6.850 | 6.850 | 6.850 | 55,042 |
| 2026-04-17 | 7.010 | 7.020 | 6.930 | 6.970 | 6.970 | 44,798 |
| 2026-04-16 | 7.020 | 7.080 | 6.980 | 7.010 | 7.010 | 59,255 |
| 2026-04-15 | 6.930 | 7.100 | 6.900 | 7.050 | 7.050 | 53,046 |
| 2026-04-14 | 6.810 | 6.930 | 6.810 | 6.910 | 6.910 | 47,302 |
| 2026-04-13 | 6.860 | 6.910 | 6.760 | 6.820 | 6.820 | 66,830 |
| 2026-04-10 | 6.690 | 6.990 | 6.690 | 6.910 | 6.910 | 74,785 |
| 2026-04-09 | 6.960 | 7.020 | 6.670 | 6.710 | 6.710 | 116,433 |
| 2026-04-08 | 7.070 | 7.070 | 6.930 | 6.950 | 6.950 | 66,561 |
| 2026-04-07 | 7.020 | 7.140 | 6.920 | 6.950 | 6.950 | 71,667 |
| 2026-04-02 | 7.015 | 7.100 | 6.920 | 7.020 | 7.020 | 68,993 |
| 2026-04-01 | 7.020 | 7.130 | 6.970 | 7.000 | 7.000 | 82,541 |
| 2026-03-31 | 6.800 | 6.980 | 6.740 | 6.960 | 6.960 | 57,774 |
| 2026-03-30 | 6.460 | 6.780 | 6.440 | 6.780 | 6.780 | 66,864 |
| 2026-03-27 | 6.570 | 6.570 | 6.385 | 6.465 | 6.465 | 61,854 |
| 2026-03-26 | 6.570 | 6.585 | 6.470 | 6.560 | 6.560 | 44,597 |
| 2026-03-25 | 6.640 | 6.710 | 6.480 | 6.585 | 6.585 | 66,171 |
| 2026-03-24 | 6.860 | 6.870 | 6.640 | 6.640 | 6.640 | 35,964 |
| 2026-03-23 | 6.525 | 7.100 | 6.410 | 6.850 | 6.850 | 143,922 |
| 2026-03-20 | 6.810 | 6.950 | 6.675 | 6.675 | 6.675 | 74,097 |
| 2026-03-19 | 6.720 | 6.940 | 6.635 | 6.835 | 6.835 | 94,271 |
| 2026-03-18 | 6.660 | 6.830 | 6.660 | 6.760 | 6.760 | 51,656 |
| 2026-03-17 | 6.480 | 6.635 | 6.440 | 6.610 | 6.610 | 34,680 |
| 2026-03-16 | 6.320 | 6.590 | 6.240 | 6.530 | 6.530 | 82,821 |
| 2026-03-13 | 6.315 | 6.405 | 6.100 | 6.280 | 6.280 | 166,596 |
| 2026-03-12 | 6.900 | 6.985 | 6.300 | 6.360 | 6.360 | 292,268 |
| 2026-03-11 | 6.975 | 7.020 | 6.920 | 6.950 | 6.950 | 33,203 |
| 2026-03-10 | 6.935 | 7.040 | 6.935 | 6.955 | 6.955 | 47,247 |
| 2026-03-09 | 6.670 | 6.825 | 6.600 | 6.825 | 6.825 | 49,450 |
| 2026-03-06 | 6.945 | 6.985 | 6.800 | 6.815 | 6.815 | 43,638 |
| 2026-03-05 | 6.865 | 7.040 | 6.840 | 6.890 | 6.890 | 61,898 |
| 2026-03-04 | 6.805 | 6.890 | 6.780 | 6.850 | 6.850 | 41,017 |
| 2026-03-03 | 7.020 | 7.020 | 6.770 | 6.815 | 6.815 | 79,780 |
| 2026-03-02 | 6.900 | 7.225 | 6.500 | 7.110 | 7.110 | 102,825 |
| 2026-02-27 | 7.030 | 7.230 | 7.030 | 7.050 | 7.050 | 132,140 |
| 2026-02-26 | 7.050 | 7.120 | 6.980 | 7.050 | 7.050 | 56,479 |
| 2026-02-25 | 7.050 | 7.090 | 6.970 | 7.035 | 7.035 | 45,146 |
| 2026-02-24 | 6.900 | 7.110 | 6.900 | 7.050 | 7.050 | 53,366 |
| 2026-02-23 | 6.920 | 6.940 | 6.840 | 6.940 | 6.940 | 54,829 |
| 2026-02-20 | 6.975 | 6.980 | 6.845 | 6.915 | 6.915 | 81,936 |
| 2026-02-19 | 6.990 | 7.000 | 6.840 | 6.960 | 6.960 | 79,406 |
| 2026-02-18 | 7.060 | 7.120 | 6.980 | 6.990 | 6.990 | 45,258 |
| 2026-02-17 | 6.985 | 7.040 | 6.945 | 7.040 | 7.040 | 67,082 |
| 2026-02-16 | 7.060 | 7.085 | 6.945 | 6.945 | 6.945 | 61,418 |
| 2026-02-13 | 6.995 | 7.120 | 6.950 | 7.100 | 7.100 | 63,455 |
| 2026-02-12 | 7.220 | 7.220 | 6.990 | 7.000 | 7.000 | 95,629 |
| 2026-02-11 | 7.240 | 7.260 | 7.140 | 7.200 | 7.200 | 39,567 |
| 2026-02-10 | 7.300 | 7.300 | 7.170 | 7.220 | 7.220 | 76,452 |
| 2026-02-09 | 7.180 | 7.355 | 7.170 | 7.320 | 7.320 | 53,401 |
| 2026-02-06 | 7.040 | 7.160 | 7.030 | 7.140 | 7.140 | 22,553 |
| 2026-02-05 | 7.100 | 7.115 | 6.990 | 7.070 | 7.070 | 53,551 |
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.