Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.160 | 7.275 | 7.120 | 7.120 | 7.120 | 40,254 |
| 2026-02-03 | 7.200 | 7.220 | 7.080 | 7.140 | 7.140 | 35,666 |
| 2026-02-02 | 7.115 | 7.195 | 7.000 | 7.160 | 7.160 | 49,334 |
| 2026-01-30 | 7.290 | 7.300 | 7.100 | 7.100 | 7.100 | 46,005 |
| 2026-01-29 | 7.350 | 7.385 | 7.200 | 7.255 | 7.255 | 47,157 |
| 2026-01-28 | 7.365 | 7.395 | 7.290 | 7.375 | 7.375 | 43,107 |
| 2026-01-27 | 7.470 | 7.480 | 7.305 | 7.350 | 7.350 | 54,393 |
| 2026-01-26 | 7.425 | 7.495 | 7.370 | 7.430 | 7.430 | 64,834 |
| 2026-01-23 | 7.330 | 7.440 | 7.260 | 7.400 | 7.400 | 63,988 |
| 2026-01-22 | 7.240 | 7.375 | 7.180 | 7.305 | 7.305 | 60,640 |
| 2026-01-21 | 6.945 | 7.185 | 6.945 | 7.185 | 7.185 | 75,921 |
| 2026-01-20 | 7.100 | 7.100 | 6.880 | 6.945 | 6.945 | 156,769 |
| 2026-01-19 | 7.250 | 7.250 | 7.115 | 7.115 | 7.115 | 68,311 |
| 2026-01-16 | 7.230 | 7.345 | 7.220 | 7.320 | 7.320 | 62,798 |
| 2026-01-15 | 7.330 | 7.345 | 7.220 | 7.245 | 7.245 | 52,443 |
| 2026-01-14 | 7.240 | 7.310 | 7.155 | 7.310 | 7.310 | 76,568 |
| 2026-01-13 | 7.290 | 7.410 | 7.215 | 7.260 | 7.260 | 65,488 |
| 2026-01-12 | 7.400 | 7.430 | 7.290 | 7.315 | 7.315 | 75,011 |
| 2026-01-09 | 7.400 | 7.470 | 7.320 | 7.375 | 7.375 | 113,429 |
| 2026-01-08 | 8.030 | 8.040 | 7.320 | 7.390 | 7.390 | 338,675 |
| 2026-01-07 | 8.150 | 8.275 | 8.080 | 8.200 | 8.200 | 97,216 |
| 2026-01-06 | 8.190 | 8.425 | 8.100 | 8.135 | 8.135 | 126,495 |
| 2026-01-05 | 8.190 | 8.285 | 8.010 | 8.125 | 8.125 | 101,088 |
| 2026-01-02 | 7.800 | 8.165 | 7.800 | 8.165 | 8.165 | 99,604 |
| 2025-12-31 | 7.780 | 7.790 | 7.720 | 7.790 | 7.790 | 20,111 |
| 2025-12-30 | 7.800 | 7.825 | 7.560 | 7.760 | 7.760 | 71,898 |
| 2025-12-29 | 7.680 | 7.800 | 7.640 | 7.800 | 7.800 | 75,786 |
| 2025-12-24 | 7.440 | 7.640 | 7.440 | 7.640 | 7.640 | 35,525 |
| 2025-12-23 | 7.250 | 7.500 | 7.245 | 7.500 | 7.500 | 71,541 |
| 2025-12-22 | 7.140 | 7.260 | 7.100 | 7.190 | 7.190 | 64,328 |
| 2025-12-19 | 7.010 | 7.200 | 6.995 | 7.150 | 7.150 | 89,703 |
| 2025-12-18 | 7.000 | 7.055 | 6.940 | 7.025 | 7.025 | 30,484 |
| 2025-12-17 | 6.985 | 7.070 | 6.920 | 6.980 | 6.980 | 71,521 |
| 2025-12-16 | 7.135 | 7.160 | 6.985 | 6.985 | 6.985 | 57,793 |
| 2025-12-15 | 7.060 | 7.180 | 7.015 | 7.145 | 7.145 | 98,025 |
| 2025-12-12 | 7.020 | 7.230 | 7.020 | 7.060 | 7.060 | 54,936 |
| 2025-12-11 | 6.900 | 7.035 | 6.885 | 6.990 | 6.990 | 46,008 |
| 2025-12-10 | 6.900 | 7.050 | 6.880 | 6.910 | 6.910 | 83,596 |
| 2025-12-09 | 6.940 | 7.060 | 6.915 | 6.915 | 6.915 | 51,858 |
| 2025-12-08 | 7.100 | 7.115 | 6.825 | 6.905 | 6.905 | 97,104 |
| 2025-12-05 | 7.220 | 7.280 | 7.085 | 7.095 | 7.095 | 43,211 |
| 2025-12-04 | 7.300 | 7.570 | 7.120 | 7.200 | 7.200 | 127,039 |
| 2025-12-03 | 7.160 | 7.435 | 7.080 | 7.115 | 7.115 | 133,140 |
| 2025-12-02 | 7.140 | 7.265 | 7.080 | 7.185 | 7.185 | 64,109 |
| 2025-12-01 | 7.190 | 7.270 | 7.115 | 7.200 | 7.200 | 84,002 |
| 2025-11-28 | 7.305 | 7.400 | 7.210 | 7.280 | 7.280 | 46,417 |
| 2025-11-27 | 7.240 | 7.300 | 7.180 | 7.295 | 7.295 | 43,536 |
| 2025-11-26 | 7.125 | 7.260 | 7.080 | 7.220 | 7.220 | 85,528 |
| 2025-11-25 | 7.280 | 7.300 | 7.125 | 7.125 | 7.125 | 89,995 |
| 2025-11-24 | 7.380 | 7.420 | 7.140 | 7.285 | 7.285 | 223,945 |
| 2025-11-21 | 7.315 | 7.400 | 7.120 | 7.300 | 7.300 | 136,315 |
| 2025-11-20 | 7.270 | 7.370 | 7.180 | 7.315 | 7.315 | 66,207 |
| 2025-11-19 | 7.220 | 7.300 | 7.175 | 7.240 | 7.240 | 42,224 |
| 2025-11-18 | 7.380 | 7.385 | 7.215 | 7.255 | 7.255 | 59,108 |
| 2025-11-17 | 7.320 | 7.635 | 7.320 | 7.435 | 7.435 | 69,737 |
| 2025-11-14 | 7.330 | 7.330 | 7.155 | 7.300 | 7.300 | 60,726 |
| 2025-11-13 | 7.350 | 7.480 | 7.245 | 7.330 | 7.330 | 52,642 |
| 2025-11-12 | 7.240 | 7.360 | 7.230 | 7.305 | 7.305 | 40,697 |
| 2025-11-11 | 7.340 | 7.365 | 7.200 | 7.270 | 7.270 | 27,496 |
| 2025-11-10 | 7.340 | 7.530 | 7.310 | 7.310 | 7.310 | 61,881 |
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.