Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	0.607	0.613	0.584	0.597	0.597	4,620
2026-02-10	0.616	0.619	0.611	0.615	0.615	3,228
2026-02-09	0.623	0.625	0.614	0.618	0.618	3,453
2026-02-06	0.629	0.629	0.610	0.617	0.617	1,086
2026-02-05	0.634	0.644	0.620	0.621	0.621	7,473
2026-02-04	0.635	0.650	0.626	0.649	0.649	3,190
2026-02-03	0.634	0.650	0.630	0.640	0.640	5,662
2026-02-02	0.644	0.644	0.625	0.628	0.628	11,387
2026-01-30	0.620	0.638	0.618	0.638	0.638	8,855
2026-01-29	0.630	0.636	0.620	0.631	0.631	10,287
2026-01-28	0.630	0.639	0.618	0.622	0.622	3,512
2026-01-27	0.651	0.670	0.636	0.638	0.638	16,204
2026-01-26	0.639	0.639	0.603	0.604	0.604	7,501
2026-01-23	0.640	0.646	0.633	0.633	0.633	15,698
2026-01-22	0.659	0.659	0.633	0.635	0.635	19,127
2026-01-21	0.641	0.646	0.630	0.639	0.639	24,830
2026-01-20	0.620	0.650	0.618	0.640	0.640	8,038
2026-01-19	0.630	0.635	0.610	0.630	0.630	12,507
2026-01-16	0.626	0.657	0.626	0.638	0.638	55,019
2026-01-15	0.657	0.694	0.644	0.683	0.683	36,007
2026-01-14	0.627	0.655	0.627	0.650	0.650	4,029
2026-01-13	0.640	0.648	0.621	0.633	0.633	13,639
2026-01-12	0.633	0.659	0.621	0.642	0.642	7,299
2026-01-09	0.645	0.660	0.628	0.642	0.642	7,539
2026-01-08	0.660	0.660	0.650	0.653	0.653	12,663
2026-01-07	0.675	0.679	0.658	0.667	0.667	8,982
2026-01-06	0.694	0.698	0.684	0.690	0.690	15,760
2026-01-05	0.701	0.710	0.685	0.693	0.693	10,418
2026-01-02	0.675	0.696	0.675	0.689	0.689	7,899
2025-12-31	0.665	0.675	0.661	0.672	0.672	13,975
2025-12-30	0.683	0.690	0.680	0.680	0.680	4,292
2025-12-29	0.702	0.703	0.675	0.680	0.680	2,715
2025-12-24	0.677	0.679	0.677	0.679	0.679	64
2025-12-23	0.660	0.675	0.660	0.667	0.667	1,197
2025-12-22	0.681	0.690	0.665	0.667	0.667	3,385
2025-12-19	0.681	0.694	0.681	0.682	0.682	36,463
2025-12-18	0.701	0.703	0.681	0.690	0.690	58,676
2025-12-17	0.705	0.717	0.700	0.707	0.707	2,837
2025-12-16	0.708	0.711	0.705	0.705	0.705	1,522
2025-12-15	0.730	0.730	0.711	0.711	0.711	12,782
2025-12-12	0.732	0.737	0.724	0.726	0.726	3,141
2025-12-11	0.725	0.740	0.725	0.735	0.735	37,250
2025-12-10	0.730	0.730	0.715	0.716	0.716	2,493
2025-12-09	0.745	0.753	0.727	0.729	0.729	23,232
2025-12-08	0.719	0.719	0.708	0.718	0.718	5,677
2025-12-05	0.709	0.719	0.707	0.716	0.716	10,906
2025-12-04	0.722	0.728	0.703	0.703	0.703	2,099
2025-12-03	0.720	0.732	0.714	0.715	0.715	9,676
2025-12-02	0.710	0.717	0.700	0.711	0.711	5,388
2025-12-01	0.727	0.737	0.701	0.706	0.706	10,879
2025-11-28	0.722	0.739	0.722	0.733	0.733	27,786
2025-11-27	0.702	0.719	0.702	0.705	0.705	13,474
2025-11-26	0.711	0.711	0.695	0.695	0.695	12,816
2025-11-25	0.726	0.730	0.710	0.710	0.710	7,728
2025-11-24	0.746	0.746	0.725	0.730	0.730	6,000
2025-11-21	0.740	0.748	0.712	0.724	0.724	13,088
2025-11-20	0.773	0.779	0.738	0.744	0.744	43,719
2025-11-19	0.745	0.747	0.730	0.733	0.733	5,669
2025-11-18	0.740	0.747	0.716	0.726	0.726	2,710
2025-11-17	0.726	0.752	0.711	0.742	0.742	26,280

← NewerPage 4 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.