Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	0.488	0.489	0.476	0.476	0.476	5,120
2025-05-28	0.475	0.475	0.467	0.467	0.467	1,529
2025-05-27	0.479	0.479	0.474	0.477	0.477	333
2025-05-23	0.469	0.475	0.461	0.461	0.461	4,598
2025-05-22	0.482	0.482	0.461	0.467	0.467	5,858
2025-05-21	0.488	0.488	0.476	0.476	0.476	1,996
2025-05-20	0.492	0.493	0.482	0.482	0.482	667
2025-05-19	0.508	0.508	0.484	0.493	0.493	3,866
2025-05-16	0.490	0.508	0.484	0.484	0.484	11,162
2025-05-15	0.499	0.499	0.476	0.483	0.483	940
2025-05-14	0.495	0.495	0.487	0.487	0.487	5,294
2025-05-12	0.505	0.505	0.500	0.500	0.500	1,537
2025-05-08	0.501	0.508	0.500	0.504	0.504	1,338
2025-05-07	0.513	0.520	0.495	0.500	0.500	24,953
2025-05-06	0.498	0.507	0.493	0.496	0.496	745
2025-05-02	0.490	0.495	0.485	0.488	0.488	5,535
2025-04-30	0.485	0.489	0.484	0.484	0.484	630
2025-04-29	0.504	0.504	0.492	0.492	0.492	1,763
2025-04-28	0.510	0.510	0.497	0.505	0.505	4,607
2025-04-25	0.520	0.520	0.496	0.512	0.512	7,303
2025-04-24	0.509	0.509	0.495	0.499	0.499	1,496
2025-04-23	0.492	0.520	0.492	0.500	0.500	2,651
2025-04-22	0.515	0.524	0.480	0.490	0.490	18,543
2025-04-17	0.518	0.545	0.510	0.517	0.517	40,681
2025-04-16	0.524	0.670	0.521	0.589	0.589	113,983
2025-04-15	0.475	0.479	0.451	0.451	0.451	3,845
2025-04-14	0.490	0.490	0.465	0.473	0.473	3,995
2025-04-11	0.510	0.510	0.464	0.467	0.467	49,129
2025-04-10	0.495	0.495	0.469	0.469	0.469	6,134
2025-04-09	0.473	0.473	0.458	0.459	0.459	10,893
2025-04-08	0.518	0.518	0.488	0.497	0.497	4,872
2025-04-07	0.472	0.480	0.424	0.472	0.472	15,085
2025-04-04	0.521	0.566	0.491	0.505	0.505	45,426
2025-04-03	0.514	0.514	0.482	0.495	0.495	10,033
2025-04-02	0.483	0.527	0.472	0.527	0.527	12,749
2025-04-01	0.480	0.505	0.460	0.481	0.481	4,031
2025-03-31	0.500	0.533	0.500	0.528	0.528	2,875
2025-03-28	0.610	0.610	0.571	0.575	0.575	18,109
2025-03-27	0.544	0.649	0.531	0.590	0.590	104,643
2025-03-26	0.529	0.547	0.515	0.543	0.543	11,686
2025-03-25	0.540	0.548	0.512	0.514	0.514	2,887
2025-03-24	0.531	0.531	0.510	0.510	0.510	4,648
2025-03-21	0.590	0.590	0.542	0.545	0.545	6,071
2025-03-20	0.560	0.597	0.540	0.580	0.580	21,788
2025-03-19	0.630	0.640	0.604	0.618	0.618	12,894
2025-03-18	0.670	0.680	0.632	0.644	0.644	21,392
2025-03-17	0.670	0.670	0.620	0.660	0.660	17,040
2025-03-14	0.650	0.694	0.602	0.619	0.619	155,606
2025-03-13	0.602	0.662	0.560	0.615	0.615	51,973
2025-03-12	0.668	0.700	0.607	0.628	0.628	42,252
2025-03-11	0.666	0.794	0.623	0.710	0.710	178,036
2025-03-10	0.520	0.660	0.510	0.650	0.650	199,656
2025-03-07	0.604	0.639	0.456	0.490	0.490	209,653
2025-03-06	0.650	0.689	0.500	0.529	0.529	260,334
2025-03-05	0.294	0.420	0.279	0.420	0.420	92,510
2025-03-04	0.250	0.274	0.250	0.271	0.271	3,583
2025-03-03	0.255	0.255	0.248	0.248	0.248	2,481
2025-02-28	0.250	0.250	0.250	0.250	0.250	141
2025-02-26	0.258	0.260	0.255	0.258	0.258	2,183
2025-02-25	0.261	0.261	0.251	0.251	0.251	1,226

← NewerPage 7 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.