Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.120 | 7.325 | 7.120 | 7.305 | 7.305 | 66,074 |
| 2025-08-14 | 7.095 | 7.135 | 7.010 | 7.125 | 7.125 | 34,644 |
| 2025-08-13 | 7.160 | 7.160 | 7.010 | 7.070 | 7.070 | 53,566 |
| 2025-08-12 | 7.195 | 7.240 | 7.120 | 7.120 | 7.120 | 36,150 |
| 2025-08-11 | 7.280 | 7.280 | 7.100 | 7.175 | 7.175 | 47,818 |
| 2025-08-08 | 7.235 | 7.330 | 7.200 | 7.240 | 7.240 | 24,612 |
| 2025-08-07 | 7.340 | 7.340 | 7.150 | 7.205 | 7.205 | 96,920 |
| 2025-08-06 | 7.380 | 7.380 | 7.255 | 7.315 | 7.315 | 36,600 |
| 2025-08-05 | 7.365 | 7.420 | 7.300 | 7.350 | 7.350 | 38,476 |
| 2025-08-04 | 7.270 | 7.360 | 7.210 | 7.325 | 7.325 | 36,786 |
| 2025-08-01 | 7.220 | 7.370 | 7.160 | 7.235 | 7.235 | 71,520 |
| 2025-07-31 | 7.470 | 7.470 | 7.375 | 7.420 | 7.420 | 52,603 |
| 2025-07-30 | 7.590 | 7.590 | 7.430 | 7.430 | 7.430 | 56,898 |
| 2025-07-29 | 7.660 | 7.800 | 7.540 | 7.550 | 7.550 | 45,420 |
| 2025-07-28 | 8.040 | 8.050 | 7.610 | 7.620 | 7.620 | 101,219 |
| 2025-07-25 | 7.915 | 8.025 | 7.890 | 7.960 | 7.960 | 40,135 |
| 2025-07-24 | 8.100 | 8.100 | 7.745 | 7.920 | 7.920 | 105,264 |
| 2025-07-23 | 8.110 | 8.115 | 7.950 | 7.985 | 7.985 | 43,538 |
| 2025-07-22 | 8.105 | 8.185 | 8.055 | 8.085 | 8.085 | 36,326 |
| 2025-07-21 | 8.150 | 8.280 | 8.110 | 8.145 | 8.145 | 41,184 |
| 2025-07-18 | 8.090 | 8.185 | 8.080 | 8.150 | 8.150 | 32,871 |
| 2025-07-17 | 8.175 | 8.215 | 8.050 | 8.060 | 8.060 | 44,502 |
| 2025-07-16 | 8.205 | 8.260 | 8.135 | 8.135 | 8.135 | 31,454 |
| 2025-07-15 | 8.330 | 8.435 | 8.170 | 8.205 | 8.205 | 62,683 |
| 2025-07-14 | 8.330 | 8.395 | 8.255 | 8.290 | 8.290 | 37,744 |
| 2025-07-11 | 8.320 | 8.440 | 8.220 | 8.375 | 8.375 | 68,962 |
| 2025-07-10 | 8.560 | 8.665 | 8.295 | 8.295 | 8.295 | 58,194 |
| 2025-07-09 | 8.400 | 8.555 | 8.335 | 8.530 | 8.530 | 87,645 |
| 2025-07-08 | 8.540 | 8.540 | 8.235 | 8.360 | 8.360 | 120,886 |
| 2025-07-07 | 9.030 | 9.030 | 8.400 | 8.535 | 8.535 | 96,164 |
| 2025-07-04 | 8.800 | 9.170 | 8.735 | 9.005 | 9.005 | 337,192 |
| 2025-07-03 | 8.900 | 8.920 | 8.700 | 8.830 | 8.830 | 63,629 |
| 2025-07-02 | 8.600 | 8.960 | 8.600 | 8.910 | 8.910 | 63,991 |
| 2025-07-01 | 8.700 | 8.790 | 8.600 | 8.620 | 8.620 | 39,784 |
| 2025-06-30 | 8.590 | 8.700 | 8.485 | 8.620 | 8.620 | 65,221 |
| 2025-06-27 | 8.840 | 8.855 | 8.550 | 8.570 | 8.570 | 45,592 |
| 2025-06-26 | 9.000 | 9.070 | 8.825 | 8.825 | 8.825 | 39,728 |
| 2025-06-25 | 9.020 | 9.220 | 8.900 | 8.975 | 8.975 | 81,959 |
| 2025-06-24 | 8.600 | 9.020 | 8.580 | 8.985 | 8.985 | 64,274 |
| 2025-06-23 | 8.660 | 8.660 | 8.480 | 8.560 | 8.560 | 47,488 |
| 2025-06-20 | 8.670 | 8.770 | 8.670 | 8.695 | 8.695 | 56,829 |
| 2025-06-19 | 8.630 | 8.720 | 8.540 | 8.665 | 8.665 | 22,730 |
| 2025-06-18 | 8.880 | 8.880 | 8.550 | 8.640 | 8.640 | 37,129 |
| 2025-06-17 | 8.750 | 8.920 | 8.640 | 8.885 | 8.885 | 34,453 |
| 2025-06-16 | 8.525 | 8.760 | 8.460 | 8.755 | 8.755 | 120,390 |
| 2025-06-13 | 8.800 | 8.835 | 8.510 | 8.580 | 8.580 | 65,919 |
| 2025-06-12 | 9.095 | 9.095 | 8.815 | 8.830 | 8.830 | 32,088 |
| 2025-06-11 | 8.880 | 9.170 | 8.880 | 9.070 | 9.070 | 151,992 |
| 2025-06-10 | 8.980 | 9.000 | 8.715 | 8.905 | 8.905 | 71,536 |
| 2025-06-09 | 9.120 | 9.120 | 8.855 | 8.985 | 8.985 | 50,204 |
| 2025-06-06 | 9.500 | 9.560 | 8.910 | 9.125 | 9.125 | 387,834 |
| 2025-06-05 | 9.405 | 9.580 | 9.405 | 9.510 | 9.510 | 92,436 |
| 2025-06-04 | 8.980 | 9.500 | 8.975 | 9.500 | 9.500 | 130,388 |
| 2025-06-03 | 8.925 | 9.000 | 8.780 | 8.970 | 8.970 | 68,294 |
| 2025-06-02 | 8.830 | 8.965 | 8.705 | 8.885 | 8.885 | 68,137 |
| 2025-05-30 | 8.635 | 8.840 | 8.500 | 8.805 | 8.805 | 185,238 |
| 2025-05-29 | 8.510 | 8.760 | 8.510 | 8.620 | 8.620 | 53,370 |
| 2025-05-28 | 8.485 | 8.560 | 8.420 | 8.510 | 8.510 | 35,928 |
| 2025-05-27 | 8.380 | 8.600 | 8.345 | 8.475 | 8.475 | 79,134 |
| 2025-05-26 | 8.180 | 8.440 | 8.180 | 8.360 | 8.360 | 69,074 |
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.