Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	0.724	0.747	0.696	0.714	0.714	45,962
2025-11-13	0.746	0.769	0.731	0.737	0.737	52,684
2025-11-12	0.703	0.735	0.700	0.717	0.717	7,826
2025-11-11	0.674	0.709	0.674	0.694	0.694	17,485
2025-11-10	0.672	0.720	0.660	0.670	0.670	40,476
2025-11-07	0.662	0.681	0.641	0.645	0.645	31,526
2025-11-06	0.730	0.731	0.690	0.694	0.694	11,132
2025-11-05	0.712	0.716	0.700	0.700	0.700	9,909
2025-11-04	0.725	0.734	0.709	0.709	0.709	14,749
2025-11-03	0.730	0.764	0.724	0.735	0.735	15,143
2025-10-31	0.765	0.770	0.733	0.739	0.739	13,254
2025-10-30	0.769	0.776	0.760	0.762	0.762	6,252
2025-10-29	0.794	0.794	0.760	0.777	0.777	12,424
2025-10-28	0.771	0.805	0.765	0.800	0.800	9,756
2025-10-27	0.800	0.800	0.776	0.776	0.776	22,126
2025-10-24	0.816	0.816	0.781	0.788	0.788	12,066
2025-10-23	0.816	0.831	0.811	0.819	0.819	5,512
2025-10-22	0.828	0.883	0.796	0.806	0.806	100,338
2025-10-21	0.779	0.827	0.762	0.782	0.782	49,334
2025-10-20	0.780	0.794	0.750	0.768	0.768	10,074
2025-10-17	0.795	0.795	0.760	0.777	0.777	8,113
2025-10-16	0.801	0.813	0.760	0.784	0.784	50,699
2025-10-15	0.825	0.841	0.786	0.811	0.811	83,725
2025-10-14	0.829	0.829	0.787	0.798	0.798	44,578
2025-10-13	0.831	0.854	0.802	0.827	0.827	48,065
2025-10-10	0.889	0.889	0.840	0.858	0.858	35,571
2025-10-09	0.948	0.949	0.886	0.888	0.888	36,232
2025-10-08	0.940	0.962	0.893	0.932	0.932	89,085
2025-10-07	0.884	0.930	0.874	0.926	0.926	31,924
2025-10-06	0.927	0.954	0.863	0.897	0.897	89,092
2025-10-03	0.935	0.961	0.866	0.909	0.909	65,561
2025-10-02	0.889	0.935	0.882	0.897	0.897	126,376
2025-10-01	0.842	0.879	0.822	0.869	0.869	103,210
2025-09-30	0.784	0.815	0.780	0.807	0.807	14,305
2025-09-29	0.789	0.812	0.774	0.774	0.774	89,284
2025-09-26	0.793	0.793	0.754	0.769	0.769	14,908
2025-09-25	0.750	0.779	0.738	0.763	0.763	43,770
2025-09-24	0.751	0.761	0.735	0.751	0.751	17,643
2025-09-23	0.758	0.766	0.741	0.750	0.750	25,325
2025-09-22	0.746	0.746	0.716	0.720	0.720	7,675
2025-09-19	0.727	0.753	0.719	0.719	0.719	41,762
2025-09-18	0.714	0.739	0.692	0.717	0.717	46,466
2025-09-17	0.808	0.808	0.793	0.794	0.794	23,337
2025-09-16	0.837	0.845	0.793	0.800	0.800	171,951
2025-09-15	0.763	0.823	0.760	0.800	0.800	121,948
2025-09-12	0.747	0.766	0.739	0.758	0.758	17,700
2025-09-11	0.743	0.756	0.732	0.739	0.739	33,339
2025-09-10	0.716	0.773	0.705	0.749	0.749	43,236
2025-09-09	0.695	0.717	0.692	0.704	0.704	22,038
2025-09-08	0.685	0.694	0.672	0.684	0.684	54,661
2025-09-05	0.692	0.697	0.682	0.685	0.685	5,235
2025-09-04	0.709	0.718	0.690	0.690	0.690	10,411
2025-09-03	0.700	0.703	0.680	0.695	0.695	28,771
2025-09-02	0.725	0.736	0.695	0.700	0.700	15,936
2025-09-01	0.722	0.742	0.722	0.728	0.728	20,147
2025-08-29	0.776	0.776	0.720	0.730	0.730	42,289
2025-08-28	0.784	0.790	0.757	0.768	0.768	30,725
2025-08-27	0.763	0.794	0.760	0.784	0.784	23,548
2025-08-26	0.796	0.805	0.756	0.761	0.761	54,759
2025-08-22	0.757	0.807	0.756	0.794	0.794	60,600

← NewerPage 5 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.