Voltalia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.305 | 4.305 | 4.185 | 4.185 | 4.185 | 92,104 |
| 2026-10-16 | 4.280 | 4.460 | 4.275 | 4.300 | 4.300 | 95,270 |
| 2026-10-15 | 4.450 | 4.450 | 4.260 | 4.275 | 4.275 | 84,690 |
| 2026-10-14 | 4.555 | 4.555 | 4.440 | 4.445 | 4.445 | 80,423 |
| 2026-10-13 | 4.455 | 4.590 | 4.420 | 4.550 | 4.550 | 169,742 |
| 2026-10-12 | 4.525 | 4.555 | 4.455 | 4.460 | 4.460 | 54,964 |
| 2026-10-09 | 4.515 | 4.600 | 4.515 | 4.520 | 4.520 | 91,068 |
| 2026-10-08 | 4.715 | 4.715 | 4.495 | 4.510 | 4.510 | 91,536 |
| 2026-10-07 | 4.890 | 4.890 | 4.705 | 4.725 | 4.725 | 149,920 |
| 2026-10-06 | 4.740 | 4.895 | 4.720 | 4.895 | 4.895 | 260,259 |
| 2026-10-05 | 4.465 | 4.765 | 4.465 | 4.735 | 4.735 | 1,287,686 |
| 2026-10-02 | 4.365 | 4.485 | 4.320 | 4.460 | 4.460 | 136,091 |
| 2026-10-01 | 4.355 | 4.430 | 4.310 | 4.360 | 4.360 | 142,741 |
| 2026-09-30 | 4.345 | 4.405 | 4.260 | 4.350 | 4.350 | 145,522 |
| 2026-09-29 | 4.250 | 4.430 | 4.245 | 4.340 | 4.340 | 295,888 |
| 2026-09-28 | 4.485 | 4.500 | 4.245 | 4.245 | 4.245 | 201,350 |
| 2026-09-25 | 4.520 | 4.600 | 4.480 | 4.480 | 4.480 | 129,417 |
| 2026-09-24 | 4.625 | 4.625 | 4.520 | 4.520 | 4.520 | 97,769 |
| 2026-09-23 | 4.540 | 4.670 | 4.455 | 4.630 | 4.630 | 1,139,428 |
| 2026-09-22 | 4.690 | 4.730 | 4.535 | 4.535 | 4.535 | 182,692 |
| 2026-09-21 | 4.635 | 4.810 | 4.635 | 4.675 | 4.675 | 133,719 |
| 2026-09-18 | 4.755 | 4.790 | 4.620 | 4.640 | 4.640 | 487,362 |
| 2026-09-17 | 4.700 | 4.790 | 4.650 | 4.760 | 4.760 | 171,527 |
| 2026-09-16 | 4.750 | 4.780 | 4.720 | 4.750 | 4.750 | 91,192 |
| 2026-09-15 | 4.870 | 4.870 | 4.730 | 4.750 | 4.750 | 138,536 |
| 2026-09-14 | 5.010 | 5.030 | 4.870 | 4.870 | 4.870 | 104,118 |
| 2026-09-11 | 4.830 | 5.030 | 4.820 | 5.000 | 5.000 | 128,460 |
| 2026-09-10 | 4.880 | 4.950 | 4.810 | 4.830 | 4.830 | 111,395 |
| 2026-09-09 | 5.030 | 5.040 | 4.855 | 4.885 | 4.885 | 373,515 |
| 2026-09-08 | 5.190 | 5.220 | 5.080 | 5.080 | 5.080 | 118,943 |
| 2026-09-07 | 5.280 | 5.370 | 5.160 | 5.180 | 5.180 | 290,320 |
| 2026-09-04 | 5.350 | 5.420 | 5.300 | 5.310 | 5.310 | 695,666 |
| 2026-09-03 | 5.980 | 6.000 | 5.110 | 5.350 | 5.350 | 1,119,008 |
| 2026-09-02 | 6.570 | 6.640 | 6.480 | 6.500 | 6.500 | 161,906 |
| 2026-09-01 | 6.870 | 6.880 | 6.560 | 6.600 | 6.600 | 154,673 |
| 2026-08-31 | 6.980 | 7.100 | 6.830 | 6.830 | 6.830 | 1,631,443 |
| 2026-08-28 | 6.980 | 7.100 | 6.860 | 6.950 | 6.950 | 122,991 |
| 2026-08-27 | 7.280 | 7.290 | 6.930 | 6.940 | 6.940 | 155,784 |
| 2026-08-26 | 6.870 | 7.190 | 6.820 | 7.190 | 7.190 | 164,654 |
| 2026-08-25 | 6.670 | 6.850 | 6.670 | 6.810 | 6.810 | 106,203 |
| 2026-08-24 | 6.620 | 6.760 | 6.590 | 6.640 | 6.640 | 84,013 |
| 2026-08-21 | 6.490 | 6.620 | 6.470 | 6.620 | 6.620 | 70,010 |
| 2026-08-20 | 6.460 | 6.520 | 6.430 | 6.500 | 6.500 | 68,151 |
| 2026-08-19 | 6.450 | 6.480 | 6.400 | 6.430 | 6.430 | 101,381 |
| 2026-08-18 | 6.550 | 6.610 | 6.450 | 6.450 | 6.450 | 93,846 |
| 2026-08-17 | 6.600 | 6.600 | 6.520 | 6.580 | 6.580 | 47,112 |
| 2026-08-14 | 6.580 | 6.600 | 6.520 | 6.580 | 6.580 | 67,404 |
| 2026-08-13 | 6.650 | 6.690 | 6.520 | 6.600 | 6.600 | 112,394 |
| 2026-08-12 | 6.710 | 6.770 | 6.630 | 6.670 | 6.670 | 56,809 |
| 2026-08-11 | 6.620 | 6.750 | 6.610 | 6.740 | 6.740 | 46,413 |
| 2026-08-10 | 6.810 | 6.860 | 6.620 | 6.620 | 6.620 | 94,397 |
| 2026-08-07 | 6.840 | 6.850 | 6.760 | 6.830 | 6.830 | 38,961 |
| 2026-08-06 | 6.780 | 6.870 | 6.740 | 6.870 | 6.870 | 68,380 |
| 2026-08-05 | 6.920 | 7.020 | 6.750 | 6.750 | 6.750 | 101,736 |
| 2026-08-04 | 6.980 | 7.010 | 6.890 | 6.940 | 6.940 | 53,968 |
| 2026-08-03 | 6.980 | 7.020 | 6.880 | 6.950 | 6.950 | 71,727 |
| 2026-07-31 | 7.010 | 7.080 | 6.910 | 6.980 | 6.980 | 46,709 |
| 2026-07-30 | 6.900 | 7.070 | 6.830 | 7.000 | 7.000 | 77,023 |
| 2026-07-29 | 6.870 | 7.020 | 6.830 | 6.860 | 6.860 | 78,388 |
| 2026-07-28 | 6.870 | 6.950 | 6.780 | 6.940 | 6.940 | 116,667 |
Page 1 of 5 · 255 trading daysOlder →
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.