Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.230 | 4.240 | 4.005 | 4.035 | 4.035 | 471 |
| 2026-10-22 | 4.230 | 4.230 | 4.075 | 4.075 | 4.075 | 3 |
| 2026-10-21 | 4.165 | 4.265 | 4.150 | 4.265 | 4.265 | 115 |
| 2026-10-20 | 4.125 | 4.150 | 4.125 | 4.150 | 4.150 | 76 |
| 2026-10-19 | 4.290 | 4.290 | 4.205 | 4.205 | 4.205 | 147 |
| 2026-10-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 24 |
| 2026-10-15 | 4.365 | 4.365 | 4.275 | 4.310 | 4.310 | 1,308 |
| 2026-10-14 | 4.510 | 4.555 | 4.490 | 4.490 | 4.490 | 22 |
| 2026-10-13 | 4.465 | 4.500 | 4.425 | 4.500 | 4.500 | 112 |
| 2026-10-12 | 4.515 | 4.515 | 4.515 | 4.515 | 4.515 | 20 |
| 2026-10-09 | 4.570 | 4.570 | 4.545 | 4.545 | 4.545 | 10,008 |
| 2026-10-08 | 4.525 | 4.525 | 4.525 | 4.525 | 4.525 | 1 |
| 2026-10-07 | 4.885 | 4.890 | 4.790 | 4.790 | 4.790 | 11 |
| 2026-10-06 | 4.740 | 4.860 | 4.730 | 4.730 | 4.730 | 218 |
| 2026-10-05 | 4.470 | 4.650 | 4.460 | 4.650 | 4.650 | 1,745 |
| 2026-10-02 | 4.340 | 4.370 | 4.340 | 4.370 | 4.370 | 1 |
| 2026-10-01 | 4.440 | 4.440 | 4.320 | 4.375 | 4.375 | 10,016 |
| 2026-09-30 | 4.345 | 4.365 | 4.320 | 4.350 | 4.350 | 10 |
| 2026-09-29 | 4.250 | 4.400 | 4.250 | 4.360 | 4.360 | 47 |
| 2026-09-28 | 4.485 | 4.500 | 4.340 | 4.345 | 4.345 | 4,832 |
| 2026-09-25 | 4.525 | 4.565 | 4.495 | 4.495 | 4.495 | 19 |
| 2026-09-24 | 4.625 | 4.625 | 4.540 | 4.560 | 4.560 | 218 |
| 2026-09-23 | 4.550 | 4.630 | 4.500 | 4.625 | 4.625 | 1,702 |
| 2026-09-22 | 4.690 | 4.720 | 4.580 | 4.580 | 4.580 | 206 |
| 2026-09-21 | 4.640 | 4.790 | 4.640 | 4.700 | 4.700 | 156 |
| 2026-09-18 | 4.755 | 4.755 | 4.640 | 4.640 | 4.640 | 4,636 |
| 2026-09-17 | 4.765 | 4.765 | 4.750 | 4.750 | 4.750 | 4 |
| 2026-09-16 | 4.745 | 4.780 | 4.730 | 4.780 | 4.780 | 15 |
| 2026-09-15 | 4.850 | 4.850 | 4.750 | 4.750 | 4.750 | 610 |
| 2026-09-14 | 5.010 | 5.020 | 4.970 | 4.970 | 4.970 | 8,685 |
| 2026-09-11 | 4.830 | 4.830 | 4.820 | 4.820 | 4.820 | 2 |
| 2026-09-10 | 4.920 | 4.920 | 4.840 | 4.840 | 4.840 | 2,954 |
| 2026-09-09 | 5.040 | 5.040 | 4.860 | 4.865 | 4.865 | 7,844 |
| 2026-09-08 | 5.180 | 5.190 | 5.110 | 5.110 | 5.110 | 782 |
| 2026-09-07 | 5.290 | 5.300 | 5.180 | 5.220 | 5.220 | 2,650 |
| 2026-09-04 | 5.350 | 5.380 | 5.300 | 5.350 | 5.350 | 101 |
| 2026-09-03 | 6.000 | 6.040 | 5.110 | 5.350 | 5.350 | 121,800 |
| 2026-09-02 | 6.580 | 6.580 | 6.560 | 6.560 | 6.560 | 10 |
| 2026-09-01 | 6.800 | 6.800 | 6.620 | 6.620 | 6.620 | 11,215 |
| 2026-08-31 | 6.980 | 7.040 | 6.980 | 7.040 | 7.040 | 12 |
| 2026-08-28 | 7.000 | 7.060 | 6.980 | 7.060 | 7.060 | 99 |
| 2026-08-27 | 7.280 | 7.280 | 7.010 | 7.010 | 7.010 | 33,919 |
| 2026-08-26 | 7.030 | 7.170 | 7.030 | 7.140 | 7.140 | 790 |
| 2026-08-25 | 6.700 | 6.830 | 6.700 | 6.790 | 6.790 | 7 |
| 2026-08-24 | 6.620 | 6.760 | 6.590 | 6.680 | 6.680 | 27 |
| 2026-08-21 | 6.530 | 6.600 | 6.530 | 6.600 | 6.600 | 5 |
| 2026-08-20 | 6.430 | 6.490 | 6.430 | 6.470 | 6.470 | 26 |
| 2026-08-19 | 6.430 | 6.470 | 6.410 | 6.470 | 6.470 | 2,012 |
| 2026-08-18 | 6.550 | 6.550 | 6.494 | 6.510 | 6.510 | 502 |
| 2026-08-17 | 6.600 | 6.600 | 6.560 | 6.560 | 6.560 | 309 |
| 2026-08-14 | 6.600 | 6.600 | 6.570 | 6.570 | 6.570 | 3 |
| 2026-08-13 | 6.700 | 6.700 | 6.570 | 6.570 | 6.570 | 663 |
| 2026-08-12 | 6.770 | 6.770 | 6.660 | 6.700 | 6.700 | 16 |
| 2026-08-11 | 6.650 | 6.730 | 6.650 | 6.730 | 6.730 | 170 |
| 2026-08-10 | 6.820 | 6.850 | 6.640 | 6.640 | 6.640 | 84 |
| 2026-08-07 | 6.840 | 6.860 | 6.800 | 6.800 | 6.800 | 6 |
| 2026-08-06 | 6.790 | 6.810 | 6.760 | 6.770 | 6.770 | 11 |
| 2026-08-05 | 6.970 | 7.020 | 6.800 | 6.830 | 6.830 | 364 |
| 2026-08-04 | 7.030 | 7.030 | 6.940 | 6.940 | 6.940 | 0 |
| 2026-08-03 | 6.980 | 6.980 | 6.910 | 6.970 | 6.970 | 3 |
Page 1 of 22 · 1,266 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.