Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.750 | 7.940 | 7.670 | 7.680 | 7.680 | 105,238 |
| 2024-11-28 | 7.230 | 7.770 | 7.230 | 7.730 | 7.730 | 313,623 |
| 2024-11-27 | 7.150 | 7.270 | 7.130 | 7.230 | 7.230 | 98,823 |
| 2024-11-26 | 7.600 | 7.600 | 7.100 | 7.100 | 7.100 | 114,961 |
| 2024-11-25 | 7.360 | 7.630 | 7.290 | 7.620 | 7.620 | 173,083 |
| 2024-11-22 | 7.420 | 7.460 | 7.200 | 7.330 | 7.330 | 79,378 |
| 2024-11-21 | 7.360 | 7.430 | 7.260 | 7.420 | 7.420 | 94,679 |
| 2024-11-20 | 7.790 | 7.790 | 7.300 | 7.360 | 7.360 | 109,950 |
| 2024-11-19 | 7.900 | 8.310 | 7.710 | 7.740 | 7.740 | 89,619 |
| 2024-11-18 | 7.720 | 7.820 | 7.650 | 7.810 | 7.810 | 65,516 |
| 2024-11-15 | 7.850 | 7.870 | 7.610 | 7.720 | 7.720 | 108,768 |
| 2024-11-14 | 7.600 | 7.860 | 7.470 | 7.850 | 7.850 | 66,666 |
| 2024-11-13 | 7.700 | 7.830 | 7.570 | 7.630 | 7.630 | 117,126 |
| 2024-11-12 | 7.780 | 7.980 | 7.660 | 7.760 | 7.760 | 62,555 |
| 2024-11-11 | 7.980 | 8.120 | 7.880 | 7.930 | 7.930 | 47,610 |
| 2024-11-08 | 8.560 | 8.560 | 7.930 | 7.930 | 7.930 | 92,750 |
| 2024-11-07 | 8.430 | 8.580 | 8.290 | 8.540 | 8.540 | 51,107 |
| 2024-11-06 | 8.720 | 8.780 | 8.330 | 8.410 | 8.410 | 111,843 |
| 2024-11-05 | 8.580 | 8.630 | 8.440 | 8.500 | 8.500 | 35,230 |
| 2024-11-04 | 8.720 | 8.850 | 8.580 | 8.580 | 8.580 | 51,989 |
| 2024-11-01 | 8.520 | 8.790 | 8.500 | 8.720 | 8.720 | 46,820 |
| 2024-10-31 | 8.500 | 8.510 | 8.280 | 8.490 | 8.490 | 88,640 |
| 2024-10-30 | 8.720 | 8.750 | 8.450 | 8.500 | 8.500 | 57,362 |
| 2024-10-29 | 8.870 | 8.870 | 8.680 | 8.680 | 8.680 | 35,781 |
| 2024-10-28 | 8.870 | 8.990 | 8.670 | 8.800 | 8.800 | 52,823 |
| 2024-10-25 | 8.940 | 8.940 | 8.710 | 8.800 | 8.800 | 43,738 |
| 2024-10-24 | 8.800 | 9.080 | 8.710 | 8.890 | 8.890 | 101,303 |
| 2024-10-23 | 8.780 | 8.860 | 8.560 | 8.760 | 8.760 | 85,903 |
| 2024-10-22 | 9.050 | 9.050 | 8.660 | 8.780 | 8.780 | 80,474 |
| 2024-10-21 | 9.060 | 9.250 | 9.030 | 9.030 | 9.030 | 88,015 |
| 2024-10-18 | 8.850 | 9.190 | 8.850 | 9.100 | 9.100 | 46,473 |
| 2024-10-17 | 8.890 | 8.990 | 8.800 | 8.880 | 8.880 | 67,218 |
| 2024-10-16 | 9.090 | 9.100 | 8.890 | 8.890 | 8.890 | 59,015 |
| 2024-10-15 | 9.040 | 9.100 | 8.890 | 9.090 | 9.090 | 89,003 |
| 2024-10-14 | 9.550 | 9.630 | 8.920 | 8.970 | 8.970 | 114,923 |
| 2024-10-11 | 9.220 | 9.550 | 9.180 | 9.550 | 9.550 | 67,605 |
| 2024-10-10 | 9.280 | 9.480 | 9.130 | 9.160 | 9.160 | 79,613 |
| 2024-10-09 | 9.190 | 9.280 | 9.030 | 9.280 | 9.280 | 49,459 |
| 2024-10-08 | 9.050 | 9.370 | 8.990 | 9.160 | 9.160 | 96,405 |
| 2024-10-07 | 8.780 | 9.180 | 8.640 | 9.140 | 9.140 | 98,235 |
| 2024-10-04 | 8.500 | 8.750 | 8.430 | 8.730 | 8.730 | 95,959 |
| 2024-10-03 | 8.550 | 8.730 | 8.360 | 8.440 | 8.440 | 72,320 |
| 2024-10-02 | 8.570 | 8.570 | 8.090 | 8.360 | 8.360 | 88,137 |
| 2024-10-01 | 8.600 | 8.680 | 8.530 | 8.570 | 8.570 | 69,111 |
| 2024-09-30 | 8.610 | 8.730 | 8.550 | 8.600 | 8.600 | 95,647 |
| 2024-09-27 | 8.680 | 8.830 | 8.480 | 8.600 | 8.600 | 78,148 |
| 2024-09-26 | 8.440 | 8.670 | 8.310 | 8.670 | 8.670 | 101,602 |
| 2024-09-25 | 8.080 | 8.240 | 8.060 | 8.230 | 8.230 | 61,480 |
| 2024-09-24 | 8.200 | 8.280 | 8.100 | 8.100 | 8.100 | 53,327 |
| 2024-09-23 | 8.280 | 8.290 | 8.050 | 8.180 | 8.180 | 40,031 |
| 2024-09-20 | 7.990 | 8.240 | 7.950 | 8.180 | 8.180 | 113,710 |
| 2024-09-19 | 8.340 | 8.440 | 8.040 | 8.040 | 8.040 | 103,037 |
| 2024-09-18 | 7.970 | 8.330 | 7.910 | 8.250 | 8.250 | 127,064 |
| 2024-09-17 | 7.540 | 8.020 | 7.540 | 7.930 | 7.930 | 123,713 |
| 2024-09-16 | 7.700 | 7.740 | 7.500 | 7.500 | 7.500 | 71,255 |
| 2024-09-13 | 7.610 | 7.810 | 7.580 | 7.760 | 7.760 | 101,376 |
| 2024-09-12 | 7.250 | 7.490 | 7.250 | 7.410 | 7.410 | 116,517 |
| 2024-09-11 | 6.930 | 7.240 | 6.930 | 7.140 | 7.140 | 99,106 |
| 2024-09-10 | 7.370 | 7.370 | 6.920 | 6.920 | 6.920 | 167,212 |
| 2024-09-09 | 7.570 | 7.850 | 7.400 | 7.410 | 7.410 | 170,668 |
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.