Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.405 | 7.485 | 7.165 | 7.200 | 7.200 | 38,313 |
| 2025-11-06 | 7.500 | 7.725 | 7.340 | 7.350 | 7.350 | 83,348 |
| 2025-11-05 | 7.115 | 7.895 | 7.080 | 7.520 | 7.520 | 165,417 |
| 2025-11-04 | 7.025 | 7.220 | 6.985 | 7.125 | 7.125 | 79,547 |
| 2025-11-03 | 7.160 | 7.260 | 7.020 | 7.050 | 7.050 | 59,750 |
| 2025-10-31 | 7.340 | 7.380 | 7.120 | 7.140 | 7.140 | 57,170 |
| 2025-10-30 | 7.480 | 7.480 | 7.260 | 7.365 | 7.365 | 48,662 |
| 2025-10-29 | 7.300 | 7.500 | 7.300 | 7.450 | 7.450 | 48,021 |
| 2025-10-28 | 7.520 | 7.520 | 7.300 | 7.300 | 7.300 | 68,173 |
| 2025-10-27 | 7.600 | 7.660 | 7.425 | 7.560 | 7.560 | 130,587 |
| 2025-10-24 | 8.000 | 8.040 | 7.540 | 7.555 | 7.555 | 149,560 |
| 2025-10-23 | 8.060 | 8.280 | 7.630 | 8.030 | 8.030 | 139,083 |
| 2025-10-22 | 7.980 | 8.055 | 7.900 | 8.015 | 8.015 | 52,949 |
| 2025-10-21 | 8.220 | 8.250 | 7.920 | 7.990 | 7.990 | 59,591 |
| 2025-10-20 | 8.000 | 8.270 | 7.905 | 8.270 | 8.270 | 89,195 |
| 2025-10-17 | 8.265 | 8.300 | 7.915 | 8.000 | 8.000 | 67,491 |
| 2025-10-16 | 8.200 | 8.400 | 8.200 | 8.345 | 8.345 | 83,685 |
| 2025-10-15 | 8.170 | 8.240 | 8.050 | 8.205 | 8.205 | 57,809 |
| 2025-10-14 | 8.280 | 8.340 | 8.145 | 8.200 | 8.200 | 68,864 |
| 2025-10-13 | 8.170 | 8.380 | 8.030 | 8.365 | 8.365 | 57,916 |
| 2025-10-10 | 8.185 | 8.380 | 8.115 | 8.220 | 8.220 | 100,490 |
| 2025-10-09 | 7.975 | 8.300 | 7.975 | 8.140 | 8.140 | 83,277 |
| 2025-10-08 | 8.140 | 8.150 | 7.805 | 7.955 | 7.955 | 95,111 |
| 2025-10-07 | 7.900 | 8.200 | 7.865 | 8.110 | 8.110 | 93,063 |
| 2025-10-06 | 7.630 | 7.960 | 7.580 | 7.955 | 7.955 | 123,087 |
| 2025-10-03 | 7.680 | 7.700 | 7.535 | 7.700 | 7.700 | 72,730 |
| 2025-10-02 | 7.820 | 7.850 | 7.640 | 7.690 | 7.690 | 90,158 |
| 2025-10-01 | 7.500 | 7.900 | 7.465 | 7.850 | 7.850 | 146,699 |
| 2025-09-30 | 7.220 | 7.485 | 7.165 | 7.485 | 7.485 | 108,138 |
| 2025-09-29 | 7.070 | 7.290 | 7.020 | 7.220 | 7.220 | 104,246 |
| 2025-09-26 | 6.880 | 7.035 | 6.760 | 7.020 | 7.020 | 100,872 |
| 2025-09-25 | 7.030 | 7.030 | 6.890 | 6.890 | 6.890 | 68,394 |
| 2025-09-24 | 6.910 | 7.140 | 6.900 | 7.040 | 7.040 | 79,081 |
| 2025-09-23 | 6.790 | 6.950 | 6.730 | 6.910 | 6.910 | 156,751 |
| 2025-09-22 | 6.300 | 6.780 | 6.300 | 6.770 | 6.770 | 141,256 |
| 2025-09-19 | 6.450 | 6.535 | 6.270 | 6.270 | 6.270 | 160,779 |
| 2025-09-18 | 6.360 | 6.500 | 6.360 | 6.480 | 6.480 | 64,431 |
| 2025-09-17 | 6.325 | 6.470 | 6.310 | 6.340 | 6.340 | 131,245 |
| 2025-09-16 | 6.200 | 6.560 | 6.200 | 6.305 | 6.305 | 164,155 |
| 2025-09-15 | 5.990 | 6.230 | 5.990 | 6.215 | 6.215 | 152,568 |
| 2025-09-12 | 6.015 | 6.035 | 5.915 | 5.960 | 5.960 | 130,484 |
| 2025-09-11 | 6.140 | 6.185 | 5.995 | 6.015 | 6.015 | 121,747 |
| 2025-09-10 | 6.205 | 6.360 | 6.140 | 6.145 | 6.145 | 106,873 |
| 2025-09-09 | 6.055 | 6.300 | 6.050 | 6.185 | 6.185 | 113,973 |
| 2025-09-08 | 6.000 | 6.195 | 6.000 | 6.040 | 6.040 | 107,893 |
| 2025-09-05 | 6.000 | 6.095 | 5.890 | 6.000 | 6.000 | 428,173 |
| 2025-09-04 | 6.295 | 6.355 | 5.950 | 5.950 | 5.950 | 366,230 |
| 2025-09-03 | 6.760 | 6.820 | 6.480 | 6.560 | 6.560 | 217,867 |
| 2025-09-02 | 6.700 | 6.775 | 6.640 | 6.735 | 6.735 | 57,280 |
| 2025-09-01 | 6.770 | 6.840 | 6.675 | 6.720 | 6.720 | 623,454 |
| 2025-08-29 | 6.940 | 6.970 | 6.770 | 6.805 | 6.805 | 84,059 |
| 2025-08-28 | 6.830 | 7.005 | 6.770 | 7.000 | 7.000 | 96,969 |
| 2025-08-27 | 6.920 | 7.000 | 6.785 | 6.830 | 6.830 | 107,718 |
| 2025-08-26 | 7.090 | 7.115 | 6.930 | 6.950 | 6.950 | 135,072 |
| 2025-08-25 | 7.440 | 7.440 | 7.215 | 7.225 | 7.225 | 37,546 |
| 2025-08-22 | 7.360 | 7.445 | 7.295 | 7.440 | 7.440 | 42,052 |
| 2025-08-21 | 7.315 | 7.360 | 7.280 | 7.350 | 7.350 | 28,475 |
| 2025-08-20 | 7.370 | 7.370 | 7.275 | 7.320 | 7.320 | 44,304 |
| 2025-08-19 | 7.350 | 7.430 | 7.310 | 7.390 | 7.390 | 20,973 |
| 2025-08-18 | 7.320 | 7.495 | 7.265 | 7.330 | 7.330 | 85,730 |
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.