Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.254	0.262	0.254	0.257	0.257	744
2025-02-21	0.264	0.264	0.253	0.254	0.254	7,210
2025-02-20	0.267	0.270	0.251	0.260	0.260	2,136
2025-02-19	0.251	0.251	0.251	0.251	0.251	4,999
2025-02-18	0.253	0.253	0.240	0.243	0.243	2,741
2025-02-17	0.245	0.250	0.245	0.249	0.249	9,393
2025-02-14	0.238	0.240	0.234	0.240	0.240	2,630
2025-02-13	0.238	0.238	0.238	0.238	0.238	281
2025-02-12	0.249	0.249	0.249	0.249	0.249	50
2025-02-11	0.250	0.254	0.248	0.250	0.250	1,704
2025-02-10	0.260	0.260	0.256	0.256	0.256	1,462
2025-02-07	0.250	0.258	0.250	0.251	0.251	989
2025-02-06	0.275	0.275	0.245	0.246	0.246	25,299
2025-02-05	0.295	0.295	0.275	0.279	0.279	1,282
2025-02-04	0.295	0.305	0.295	0.300	0.300	5,671
2025-02-03	0.310	0.310	0.291	0.293	0.293	5,002
2025-01-31	0.309	0.309	0.307	0.307	0.307	1,330
2025-01-30	0.307	0.307	0.305	0.305	0.305	1,171
2025-01-29	0.304	0.304	0.304	0.304	0.304	173
2025-01-28	0.290	0.309	0.290	0.294	0.294	2,011
2025-01-27	0.294	0.294	0.290	0.293	0.293	655
2025-01-24	0.299	0.299	0.291	0.292	0.292	3,843
2025-01-23	0.306	0.307	0.301	0.301	0.301	7,110
2025-01-22	0.307	0.308	0.305	0.306	0.306	1,163
2025-01-21	0.302	0.302	0.302	0.302	0.302	110
2025-01-20	0.319	0.319	0.308	0.308	0.308	935
2025-01-17	0.330	0.336	0.310	0.315	0.315	1,109
2025-01-16	0.369	0.369	0.343	0.360	0.344	4,802
2025-01-15	0.412	0.412	0.382	0.395	0.378	1,244
2025-01-14	0.495	0.495	0.495	0.495	0.473	105
2025-01-13	0.477	0.477	0.477	0.477	0.456	1,331
2025-01-10	0.450	0.450	0.450	0.450	0.430	1,162
2024-12-10	0.350	0.350	0.350	0.350	0.335	1,150
2024-11-27	0.004	0.004	0.004	0.004	0.344	138
2024-02-19	0.009	0.009	0.009	0.009	0.853	145
2024-01-25	0.009	0.009	0.009	0.009	0.883	474
2024-01-15	0.012	0.012	0.012	0.012	1.108	7,771
2023-12-01	0.010	0.010	0.010	0.010	0.919	676
2023-11-30	0.010	0.010	0.010	0.010	0.938	988
2023-11-28	0.010	0.010	0.010	0.010	0.900	1,396
2023-11-21	0.011	0.011	0.011	0.011	1.014	3,136
2023-11-15	0.011	0.011	0.011	0.011	1.032	2,903
2023-11-14	0.012	0.012	0.012	0.012	1.099	437
2023-11-10	0.012	0.012	0.012	0.012	1.108	1,554
2023-11-09	0.012	0.012	0.012	0.012	1.099	1,387
2023-11-08	0.012	0.012	0.011	0.011	1.042	28,262
2023-11-07	0.013	0.013	0.012	0.012	1.175	14,403
2023-10-30	0.010	0.010	0.010	0.010	0.985	4,425
2023-10-24	0.009	0.009	0.009	0.009	0.815	129
2023-10-20	0.009	0.009	0.009	0.009	0.834	399
2023-08-01	0.011	0.011	0.011	0.011	1.004	381
2023-07-31	0.011	0.011	0.011	0.011	1.042	1,006
2023-07-28	0.011	0.011	0.011	0.011	1.061	1,634
2023-07-27	0.011	0.011	0.011	0.011	1.061	2,797
2023-07-25	0.011	0.011	0.011	0.011	1.080	780
2023-07-24	0.012	0.012	0.012	0.012	1.089	2,544
2023-07-20	0.012	0.012	0.012	0.012	1.089	9,238
2023-07-13	0.013	0.013	0.012	0.012	1.181	24,701
2023-07-11	0.014	0.014	0.014	0.014	1.314	40,985
2023-06-29	0.015	0.015	0.014	0.014	1.355	34,313

← NewerPage 8 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.