Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 8.120 | 8.260 | 8.080 | 8.140 | 8.140 | 59,042 |
| 2025-02-25 | 7.950 | 8.200 | 7.940 | 8.030 | 8.030 | 75,033 |
| 2025-02-24 | 8.030 | 8.250 | 7.970 | 7.980 | 7.980 | 84,234 |
| 2025-02-21 | 7.820 | 8.050 | 7.820 | 8.050 | 8.050 | 73,196 |
| 2025-02-20 | 7.680 | 7.930 | 7.680 | 7.780 | 7.780 | 46,976 |
| 2025-02-19 | 7.650 | 7.940 | 7.650 | 7.690 | 7.690 | 96,889 |
| 2025-02-18 | 7.710 | 7.730 | 7.540 | 7.670 | 7.670 | 52,070 |
| 2025-02-17 | 7.580 | 7.740 | 7.500 | 7.670 | 7.670 | 587,182 |
| 2025-02-14 | 7.300 | 7.580 | 7.290 | 7.520 | 7.520 | 51,252 |
| 2025-02-13 | 7.250 | 7.430 | 7.160 | 7.330 | 7.330 | 56,841 |
| 2025-02-12 | 7.190 | 7.270 | 7.080 | 7.120 | 7.120 | 53,223 |
| 2025-02-11 | 7.120 | 7.260 | 7.100 | 7.190 | 7.190 | 42,409 |
| 2025-02-10 | 7.280 | 7.370 | 7.130 | 7.130 | 7.130 | 94,650 |
| 2025-02-07 | 7.420 | 7.540 | 7.270 | 7.280 | 7.280 | 79,472 |
| 2025-02-06 | 7.380 | 7.580 | 7.370 | 7.370 | 7.370 | 80,257 |
| 2025-02-05 | 7.310 | 7.460 | 7.210 | 7.360 | 7.360 | 65,090 |
| 2025-02-04 | 7.130 | 7.340 | 7.050 | 7.290 | 7.290 | 67,788 |
| 2025-02-03 | 7.070 | 7.150 | 6.930 | 7.070 | 7.070 | 84,317 |
| 2025-01-31 | 7.110 | 7.190 | 7.050 | 7.140 | 7.140 | 97,607 |
| 2025-01-30 | 6.820 | 7.170 | 6.800 | 7.100 | 7.100 | 162,167 |
| 2025-01-29 | 6.760 | 7.000 | 6.660 | 6.770 | 6.770 | 103,194 |
| 2025-01-28 | 6.660 | 6.920 | 6.600 | 6.760 | 6.760 | 105,767 |
| 2025-01-27 | 6.740 | 6.750 | 6.620 | 6.620 | 6.620 | 74,041 |
| 2025-01-24 | 6.800 | 6.900 | 6.700 | 6.700 | 6.700 | 113,357 |
| 2025-01-23 | 6.870 | 6.980 | 6.700 | 6.710 | 6.710 | 83,471 |
| 2025-01-22 | 6.860 | 6.990 | 6.850 | 6.870 | 6.870 | 68,235 |
| 2025-01-21 | 6.840 | 6.890 | 6.770 | 6.850 | 6.850 | 50,469 |
| 2025-01-20 | 6.790 | 6.890 | 6.690 | 6.800 | 6.800 | 107,621 |
| 2025-01-17 | 7.080 | 7.100 | 6.620 | 6.720 | 6.720 | 322,685 |
| 2025-01-16 | 7.470 | 7.500 | 7.100 | 7.100 | 7.100 | 87,248 |
| 2025-01-15 | 7.260 | 7.410 | 7.220 | 7.380 | 7.380 | 84,817 |
| 2025-01-14 | 7.120 | 7.300 | 7.120 | 7.170 | 7.170 | 43,816 |
| 2025-01-13 | 7.370 | 7.490 | 7.100 | 7.160 | 7.160 | 59,340 |
| 2025-01-10 | 7.470 | 7.640 | 7.330 | 7.380 | 7.380 | 86,463 |
| 2025-01-09 | 7.390 | 7.550 | 7.360 | 7.360 | 7.360 | 49,128 |
| 2025-01-08 | 7.390 | 7.420 | 7.130 | 7.400 | 7.400 | 98,580 |
| 2025-01-07 | 7.920 | 7.920 | 7.360 | 7.390 | 7.390 | 120,750 |
| 2025-01-06 | 7.880 | 8.000 | 7.860 | 7.900 | 7.900 | 150,206 |
| 2025-01-03 | 7.420 | 7.940 | 7.410 | 7.850 | 7.850 | 145,668 |
| 2025-01-02 | 7.220 | 7.440 | 7.200 | 7.430 | 7.430 | 86,381 |
| 2024-12-31 | 6.950 | 7.180 | 6.950 | 7.130 | 7.130 | 45,953 |
| 2024-12-30 | 6.930 | 7.020 | 6.855 | 6.930 | 6.930 | 46,518 |
| 2024-12-27 | 6.890 | 7.020 | 6.850 | 6.920 | 6.920 | 84,005 |
| 2024-12-24 | 7.000 | 7.050 | 6.820 | 6.820 | 6.820 | 46,109 |
| 2024-12-23 | 6.740 | 7.020 | 6.680 | 7.020 | 7.020 | 62,477 |
| 2024-12-20 | 6.630 | 6.820 | 6.560 | 6.740 | 6.740 | 149,769 |
| 2024-12-19 | 6.900 | 7.000 | 6.650 | 6.660 | 6.660 | 146,363 |
| 2024-12-18 | 7.090 | 7.160 | 6.950 | 6.950 | 6.950 | 82,384 |
| 2024-12-17 | 7.000 | 7.100 | 6.950 | 7.010 | 7.010 | 52,304 |
| 2024-12-16 | 7.000 | 7.080 | 6.960 | 7.000 | 7.000 | 86,651 |
| 2024-12-13 | 7.100 | 7.230 | 7.030 | 7.030 | 7.030 | 54,559 |
| 2024-12-12 | 7.140 | 7.280 | 7.110 | 7.110 | 7.110 | 55,757 |
| 2024-12-11 | 7.320 | 7.380 | 7.160 | 7.160 | 7.160 | 56,458 |
| 2024-12-10 | 7.430 | 7.450 | 7.280 | 7.360 | 7.360 | 62,934 |
| 2024-12-09 | 7.390 | 7.500 | 7.310 | 7.430 | 7.430 | 62,290 |
| 2024-12-06 | 6.990 | 7.370 | 6.990 | 7.370 | 7.370 | 87,727 |
| 2024-12-05 | 7.250 | 7.410 | 6.960 | 6.960 | 6.960 | 119,160 |
| 2024-12-04 | 7.310 | 7.340 | 7.230 | 7.250 | 7.250 | 52,536 |
| 2024-12-03 | 7.160 | 7.300 | 7.070 | 7.290 | 7.290 | 152,053 |
| 2024-12-02 | 7.510 | 7.550 | 7.290 | 7.300 | 7.300 | 131,505 |
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.