Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.180 | 8.285 | 8.045 | 8.165 | 8.165 | 52,015 |
| 2025-05-22 | 8.180 | 8.320 | 8.180 | 8.205 | 8.205 | 38,413 |
| 2025-05-21 | 8.080 | 8.265 | 7.970 | 8.225 | 8.225 | 73,697 |
| 2025-05-20 | 7.700 | 8.135 | 7.700 | 8.095 | 8.095 | 51,494 |
| 2025-05-19 | 8.000 | 8.025 | 7.600 | 7.715 | 7.715 | 75,392 |
| 2025-05-16 | 8.040 | 8.060 | 7.960 | 8.010 | 8.010 | 31,895 |
| 2025-05-15 | 8.150 | 8.200 | 7.990 | 8.060 | 8.060 | 48,851 |
| 2025-05-14 | 8.060 | 8.180 | 7.980 | 8.133 | 8.133 | 61,942 |
| 2025-05-13 | 7.756 | 8.090 | 7.756 | 8.087 | 8.087 | 51,561 |
| 2025-05-12 | 8.019 | 8.116 | 7.737 | 7.737 | 7.737 | 71,911 |
| 2025-05-09 | 7.577 | 8.058 | 7.576 | 7.981 | 7.981 | 119,131 |
| 2025-05-08 | 7.600 | 7.720 | 7.551 | 7.557 | 7.557 | 29,622 |
| 2025-05-07 | 7.581 | 7.610 | 7.512 | 7.610 | 7.610 | 40,120 |
| 2025-05-06 | 7.640 | 7.750 | 7.504 | 7.611 | 7.611 | 48,520 |
| 2025-05-05 | 7.460 | 7.620 | 7.420 | 7.620 | 7.620 | 65,187 |
| 2025-05-02 | 7.367 | 7.550 | 7.351 | 7.483 | 7.483 | 61,888 |
| 2025-04-30 | 7.460 | 7.474 | 6.966 | 7.300 | 7.300 | 116,390 |
| 2025-04-29 | 7.540 | 7.560 | 7.360 | 7.472 | 7.472 | 62,923 |
| 2025-04-28 | 7.340 | 7.580 | 7.293 | 7.539 | 7.539 | 81,031 |
| 2025-04-25 | 7.310 | 7.377 | 7.265 | 7.350 | 7.350 | 39,388 |
| 2025-04-24 | 7.080 | 7.280 | 7.071 | 7.271 | 7.271 | 53,885 |
| 2025-04-23 | 6.860 | 7.110 | 6.860 | 7.056 | 7.056 | 54,194 |
| 2025-04-22 | 6.793 | 6.875 | 6.780 | 6.852 | 6.852 | 38,728 |
| 2025-04-17 | 6.860 | 6.950 | 6.794 | 6.794 | 6.794 | 61,321 |
| 2025-04-16 | 6.757 | 6.930 | 6.757 | 6.900 | 6.900 | 70,150 |
| 2025-04-15 | 6.420 | 6.776 | 6.420 | 6.759 | 6.759 | 65,130 |
| 2025-04-14 | 6.319 | 6.456 | 6.285 | 6.407 | 6.407 | 138,077 |
| 2025-04-11 | 6.360 | 6.518 | 6.250 | 6.285 | 6.285 | 56,617 |
| 2025-04-10 | 6.888 | 6.920 | 6.315 | 6.331 | 6.331 | 108,636 |
| 2025-04-09 | 6.440 | 6.717 | 6.440 | 6.590 | 6.590 | 101,609 |
| 2025-04-08 | 6.440 | 6.670 | 6.250 | 6.417 | 6.417 | 74,957 |
| 2025-04-07 | 5.804 | 6.440 | 5.695 | 6.352 | 6.352 | 230,588 |
| 2025-04-04 | 6.540 | 6.680 | 6.120 | 6.140 | 6.140 | 105,058 |
| 2025-04-03 | 6.150 | 6.610 | 6.060 | 6.550 | 6.550 | 123,792 |
| 2025-04-02 | 6.480 | 6.490 | 6.250 | 6.330 | 6.330 | 148,471 |
| 2025-04-01 | 6.670 | 6.700 | 6.440 | 6.490 | 6.490 | 122,377 |
| 2025-03-31 | 6.750 | 6.760 | 6.600 | 6.670 | 6.670 | 174,689 |
| 2025-03-28 | 6.810 | 6.880 | 6.760 | 6.770 | 6.770 | 73,478 |
| 2025-03-27 | 6.750 | 6.830 | 6.660 | 6.810 | 6.810 | 139,991 |
| 2025-03-26 | 6.880 | 6.910 | 6.740 | 6.790 | 6.790 | 82,024 |
| 2025-03-25 | 6.730 | 6.920 | 6.730 | 6.890 | 6.890 | 105,044 |
| 2025-03-24 | 6.780 | 6.880 | 6.670 | 6.730 | 6.730 | 138,325 |
| 2025-03-21 | 6.900 | 6.970 | 6.630 | 6.630 | 6.630 | 441,234 |
| 2025-03-20 | 6.930 | 7.030 | 6.890 | 6.900 | 6.900 | 68,265 |
| 2025-03-19 | 7.290 | 7.290 | 6.890 | 6.930 | 6.930 | 165,653 |
| 2025-03-18 | 7.210 | 7.420 | 7.150 | 7.330 | 7.330 | 126,088 |
| 2025-03-17 | 7.100 | 7.220 | 6.940 | 7.200 | 7.200 | 166,997 |
| 2025-03-14 | 7.200 | 7.300 | 7.080 | 7.120 | 7.120 | 120,562 |
| 2025-03-13 | 7.840 | 7.840 | 7.140 | 7.190 | 7.190 | 155,134 |
| 2025-03-12 | 7.880 | 8.100 | 7.840 | 7.880 | 7.880 | 77,960 |
| 2025-03-11 | 8.090 | 8.180 | 7.850 | 7.860 | 7.860 | 71,377 |
| 2025-03-10 | 8.080 | 8.170 | 7.940 | 8.030 | 8.030 | 48,929 |
| 2025-03-07 | 8.140 | 8.160 | 7.860 | 8.010 | 8.010 | 34,498 |
| 2025-03-06 | 7.940 | 8.230 | 7.870 | 8.130 | 8.130 | 103,716 |
| 2025-03-05 | 7.700 | 7.940 | 7.700 | 7.820 | 7.820 | 56,588 |
| 2025-03-04 | 7.780 | 7.920 | 7.650 | 7.650 | 7.650 | 110,815 |
| 2025-03-03 | 8.240 | 8.320 | 7.800 | 7.800 | 7.800 | 76,720 |
| 2025-02-28 | 7.940 | 8.260 | 7.690 | 8.260 | 8.260 | 189,581 |
| 2025-02-27 | 8.130 | 8.130 | 7.900 | 7.970 | 7.970 | 70,657 |
| 2025-02-26 | 8.120 | 8.260 | 8.080 | 8.140 | 8.140 | 59,042 |
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.