Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	0.735	0.784	0.729	0.746	0.746	121,242
2025-08-20	0.765	0.819	0.707	0.718	0.718	174,887
2025-08-19	0.653	0.673	0.650	0.673	0.673	19,004
2025-08-18	0.685	0.685	0.657	0.659	0.659	21,047
2025-08-15	0.689	0.693	0.681	0.682	0.682	13,437
2025-08-14	0.712	0.712	0.690	0.694	0.694	20,851
2025-08-13	0.702	0.726	0.701	0.708	0.708	16,139
2025-08-12	0.729	0.731	0.696	0.710	0.710	22,713
2025-08-11	0.746	0.748	0.708	0.720	0.720	34,566
2025-08-08	0.774	0.774	0.734	0.745	0.745	17,822
2025-08-07	0.748	0.782	0.742	0.755	0.755	41,406
2025-08-06	0.734	0.755	0.724	0.741	0.741	11,082
2025-08-05	0.738	0.750	0.725	0.725	0.725	22,883
2025-08-04	0.720	0.752	0.711	0.715	0.715	27,269
2025-08-01	0.763	0.763	0.713	0.716	0.716	11,092
2025-07-31	0.740	0.768	0.720	0.756	0.756	58,683
2025-07-30	0.714	0.736	0.709	0.736	0.736	19,227
2025-07-29	0.755	0.760	0.706	0.717	0.717	104,736
2025-07-28	0.764	0.797	0.745	0.749	0.749	50,479
2025-07-25	0.802	0.802	0.753	0.772	0.772	168,472
2025-07-24	0.793	0.822	0.781	0.795	0.795	48,573
2025-07-23	0.795	0.820	0.773	0.777	0.777	61,832
2025-07-22	0.835	0.836	0.762	0.776	0.776	154,968
2025-07-21	0.837	0.854	0.811	0.837	0.837	91,592
2025-07-18	0.859	0.874	0.834	0.857	0.857	91,535
2025-07-17	0.819	0.905	0.812	0.868	0.868	104,899
2025-07-16	0.880	0.880	0.791	0.832	0.832	110,145
2025-07-15	0.808	0.925	0.791	0.869	0.869	371,003
2025-07-14	0.822	0.843	0.770	0.783	0.783	124,773
2025-07-11	0.874	0.877	0.785	0.836	0.836	295,228
2025-07-10	0.961	1.056	0.821	0.831	0.831	454,143
2025-07-09	1.524	1.538	1.072	1.218	1.218	401,909
2025-07-08	1.244	1.420	1.212	1.380	1.380	289,533
2025-07-07	1.075	1.290	1.032	1.224	1.224	314,149
2025-07-04	1.064	1.136	1.012	1.081	1.081	203,752
2025-07-03	0.896	1.014	0.886	0.993	0.993	96,170
2025-07-02	0.962	1.032	0.877	0.917	0.917	254,363
2025-07-01	0.918	1.072	0.864	1.028	1.028	280,440
2025-06-30	0.775	0.897	0.768	0.852	0.852	181,841
2025-06-27	0.748	0.785	0.747	0.778	0.778	61,835
2025-06-26	0.753	0.757	0.727	0.749	0.749	23,950
2025-06-25	0.701	0.763	0.692	0.729	0.729	43,226
2025-06-24	0.704	0.707	0.677	0.691	0.691	23,875
2025-06-23	0.698	0.716	0.676	0.688	0.688	40,735
2025-06-20	0.717	0.757	0.683	0.698	0.698	60,917
2025-06-19	0.655	0.780	0.630	0.712	0.712	96,494
2025-06-18	0.645	0.670	0.620	0.620	0.620	33,432
2025-06-17	0.719	0.734	0.649	0.663	0.663	40,947
2025-06-16	0.660	0.737	0.641	0.714	0.714	27,419
2025-06-13	0.649	0.737	0.640	0.641	0.641	95,920
2025-06-12	0.599	0.678	0.565	0.627	0.627	49,020
2025-06-11	0.565	0.593	0.560	0.581	0.581	25,252
2025-06-10	0.608	0.615	0.526	0.540	0.540	52,305
2025-06-09	0.506	0.603	0.505	0.603	0.603	29,129
2025-06-06	0.490	0.494	0.484	0.490	0.490	6,403
2025-06-05	0.493	0.498	0.490	0.490	0.490	2,903
2025-06-04	0.490	0.509	0.482	0.487	0.487	4,922
2025-06-03	0.495	0.495	0.483	0.491	0.491	16,201
2025-06-02	0.477	0.526	0.476	0.492	0.492	18,495
2025-05-30	0.476	0.482	0.476	0.481	0.481	1,416

← NewerPage 6 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.