Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.483	0.485	0.475	0.479	0.479	9,709
2026-05-07	0.499	0.499	0.483	0.487	0.487	25,407
2026-05-06	0.490	0.497	0.481	0.494	0.494	18,060
2026-05-05	0.495	0.504	0.489	0.490	0.490	8,518
2026-05-04	0.518	0.519	0.503	0.507	0.507	9,904
2026-05-01	0.505	0.505	0.505	0.505	0.505	0
2026-04-30	0.504	0.513	0.499	0.505	0.505	45,579
2026-04-29	0.507	0.530	0.492	0.504	0.504	50,146
2026-04-28	0.566	0.572	0.552	0.557	0.557	16,375
2026-04-27	0.556	0.579	0.555	0.573	0.573	1,916
2026-04-24	0.572	0.572	0.556	0.561	0.561	2,667
2026-04-23	0.560	0.575	0.560	0.560	0.560	2,725
2026-04-22	0.579	0.594	0.552	0.552	0.552	16,739
2026-04-21	0.577	0.585	0.542	0.552	0.552	18,664
2026-04-20	0.564	0.575	0.556	0.572	0.572	12,032
2026-04-17	0.597	0.604	0.580	0.580	0.580	47,806
2026-04-16	0.644	0.645	0.601	0.601	0.601	48,120
2026-04-15	0.560	0.606	0.560	0.597	0.597	43,479
2026-04-14	0.554	0.564	0.554	0.556	0.556	6,536
2026-04-13	0.575	0.592	0.518	0.536	0.536	16,331
2026-04-10	0.583	0.587	0.567	0.574	0.574	7,877
2026-04-09	0.550	0.595	0.548	0.576	0.576	23,115
2026-04-08	0.538	0.565	0.520	0.557	0.557	8,022
2026-04-07	0.508	0.552	0.508	0.533	0.533	24,386
2026-04-02	0.505	0.513	0.501	0.509	0.509	5,173
2026-04-01	0.500	0.511	0.493	0.511	0.511	11,693
2026-03-31	0.481	0.500	0.456	0.486	0.486	15,260
2026-03-30	0.500	0.500	0.473	0.480	0.480	6,547
2026-03-27	0.488	0.499	0.485	0.494	0.494	1,044
2026-03-26	0.500	0.519	0.500	0.509	0.509	5,385
2026-03-25	0.490	0.502	0.485	0.501	0.501	6,621
2026-03-24	0.494	0.499	0.481	0.486	0.486	57,285
2026-03-23	0.470	0.508	0.466	0.500	0.500	6,789
2026-03-20	0.505	0.508	0.471	0.485	0.485	49,488
2026-03-19	0.502	0.509	0.492	0.502	0.502	3,623
2026-03-18	0.537	0.546	0.520	0.523	0.523	5,557
2026-03-17	0.506	0.509	0.490	0.500	0.500	2,373
2026-03-16	0.536	0.537	0.493	0.504	0.504	20,357
2026-03-13	0.550	0.550	0.532	0.532	0.532	8,952
2026-03-12	0.560	0.560	0.551	0.551	0.551	261
2026-03-11	0.562	0.562	0.542	0.552	0.552	6,839
2026-03-10	0.568	0.578	0.551	0.555	0.555	5,931
2026-03-09	0.560	0.561	0.540	0.550	0.550	6,291
2026-03-06	0.580	0.585	0.573	0.573	0.573	10,110
2026-03-05	0.588	0.596	0.570	0.584	0.584	6,835
2026-03-04	0.551	0.566	0.534	0.566	0.566	5,644
2026-03-03	0.582	0.582	0.559	0.560	0.560	6,073
2026-03-02	0.520	0.575	0.520	0.566	0.566	25,601
2026-02-27	0.560	0.566	0.555	0.557	0.557	10,236
2026-02-26	0.560	0.562	0.545	0.562	0.562	8,292
2026-02-25	0.560	0.568	0.544	0.554	0.554	8,934
2026-02-24	0.550	0.570	0.544	0.546	0.546	7,148
2026-02-23	0.574	0.590	0.562	0.566	0.566	2,994
2026-02-20	0.540	0.570	0.533	0.567	0.567	17,380
2026-02-19	0.540	0.550	0.511	0.512	0.512	13,101
2026-02-18	0.579	0.589	0.536	0.546	0.546	5,919
2026-02-17	0.588	0.590	0.570	0.572	0.572	15,399
2026-02-16	0.606	0.609	0.590	0.595	0.595	34,396
2026-02-13	0.609	0.615	0.596	0.615	0.615	2,899
2026-02-12	0.598	0.608	0.587	0.592	0.592	4,252

← NewerPage 3 of 11 · 613 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.