Drone Volt S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.370	0.370	0.352	0.352	0.352	5,227
2026-07-30	0.367	0.367	0.363	0.366	0.366	3,469
2026-07-29	0.370	0.370	0.364	0.364	0.364	2,347
2026-07-28	0.365	0.365	0.365	0.365	0.365	1,570
2026-07-27	0.370	0.372	0.370	0.370	0.370	877
2026-07-24	0.362	0.368	0.356	0.356	0.356	1,197
2026-07-23	0.360	0.360	0.360	0.360	0.360	48
2026-07-22	0.365	0.367	0.365	0.366	0.366	1,011
2026-07-21	0.360	0.367	0.360	0.362	0.362	938
2026-07-20	0.369	0.374	0.362	0.374	0.374	1,235
2026-07-17	0.379	0.379	0.361	0.363	0.363	926
2026-07-16	0.370	0.380	0.370	0.378	0.378	1,465
2026-07-15	0.370	0.376	0.370	0.375	0.375	770
2026-07-14	0.371	0.371	0.366	0.366	0.366	357
2026-07-13	0.374	0.374	0.370	0.370	0.370	287
2026-07-10	0.383	0.383	0.379	0.379	0.379	221
2026-07-09	0.374	0.374	0.360	0.367	0.367	13,401
2026-07-08	0.372	0.374	0.372	0.373	0.373	4,563
2026-07-07	0.376	0.380	0.374	0.374	0.374	2,367
2026-07-06	0.390	0.398	0.380	0.380	0.380	1,275
2026-07-03	0.380	0.404	0.380	0.399	0.399	25,966
2026-07-02	0.380	0.380	0.361	0.380	0.380	10,675
2026-07-01	0.374	0.374	0.356	0.373	0.373	3,966
2026-06-30	0.388	0.393	0.371	0.376	0.376	9,289
2026-06-29	0.381	0.393	0.380	0.393	0.393	1,993
2026-06-26	0.375	0.378	0.370	0.378	0.378	8,540
2026-06-25	0.388	0.389	0.375	0.380	0.380	1,420
2026-06-24	0.395	0.397	0.382	0.384	0.384	5,561
2026-06-23	0.402	0.402	0.392	0.397	0.397	5,327
2026-06-22	0.432	0.432	0.386	0.400	0.400	43,295
2026-06-19	0.422	0.441	0.422	0.435	0.435	1,091
2026-06-18	0.430	0.430	0.425	0.425	0.425	82
2026-06-17	0.441	0.441	0.441	0.441	0.441	0
2026-06-16	0.444	0.449	0.441	0.441	0.441	4,854
2026-06-15	0.435	0.452	0.432	0.452	0.452	2,259
2026-06-12	0.427	0.438	0.423	0.430	0.430	64,825
2026-06-11	0.430	0.435	0.422	0.425	0.425	12,239
2026-06-10	0.437	0.437	0.429	0.429	0.429	1,507
2026-06-09	0.440	0.444	0.438	0.444	0.444	432
2026-06-08	0.440	0.448	0.436	0.445	0.445	1,327
2026-06-05	0.450	0.452	0.442	0.451	0.451	5,371
2026-06-04	0.440	0.447	0.438	0.444	0.444	11,856
2026-06-03	0.445	0.452	0.441	0.448	0.448	5,718
2026-06-02	0.445	0.453	0.435	0.435	0.435	32,130
2026-06-01	0.455	0.460	0.446	0.446	0.446	5,776
2026-05-29	0.459	0.472	0.450	0.450	0.450	12,895
2026-05-28	0.460	0.469	0.446	0.465	0.465	12,359
2026-05-27	0.460	0.466	0.447	0.455	0.455	26,572
2026-05-26	0.490	0.490	0.456	0.459	0.459	25,033
2026-05-25	0.440	0.500	0.440	0.483	0.483	12,032
2026-05-22	0.460	0.469	0.447	0.447	0.447	47,904
2026-05-21	0.452	0.460	0.438	0.450	0.450	11,803
2026-05-20	0.436	0.445	0.435	0.445	0.445	5,400
2026-05-19	0.430	0.446	0.430	0.433	0.433	1,227
2026-05-18	0.434	0.438	0.427	0.427	0.427	16,376
2026-05-15	0.479	0.479	0.447	0.447	0.447	14,708
2026-05-14	0.478	0.480	0.470	0.477	0.477	2,632
2026-05-13	0.475	0.475	0.467	0.474	0.474	10,260
2026-05-12	0.475	0.485	0.470	0.473	0.473	10,975
2026-05-11	0.481	0.481	0.467	0.467	0.467	4,847

← NewerPage 2 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.