Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 7.490 | 7.670 | 7.490 | 7.536 | 7.536 | 2,414 |
| 2024-09-03 | 7.990 | 7.990 | 7.600 | 7.789 | 7.789 | 5,092 |
| 2024-09-02 | 8.130 | 8.130 | 7.950 | 7.978 | 7.978 | 757 |
| 2024-08-30 | 8.340 | 8.360 | 8.284 | 8.284 | 8.284 | 2,118 |
| 2024-08-29 | 8.500 | 8.500 | 8.360 | 8.425 | 8.425 | 963 |
| 2024-08-28 | 8.450 | 8.480 | 8.370 | 8.380 | 8.380 | 4,574 |
| 2024-08-27 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 30 |
| 2024-08-23 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 3 |
| 2024-08-22 | 8.390 | 8.500 | 8.240 | 8.446 | 8.446 | 1,031 |
| 2024-08-21 | 8.560 | 8.573 | 8.440 | 8.573 | 8.573 | 4,139 |
| 2024-08-20 | 9.140 | 9.440 | 8.690 | 9.325 | 9.325 | 6,102 |
| 2024-08-19 | 10.620 | 10.665 | 10.560 | 10.665 | 10.665 | 396 |
| 2024-08-16 | 10.420 | 10.460 | 10.380 | 10.440 | 10.440 | 447 |
| 2024-08-15 | 10.440 | 10.440 | 10.320 | 10.340 | 10.340 | 861 |
| 2024-08-14 | 10.260 | 10.420 | 10.260 | 10.420 | 10.420 | 139 |
| 2024-08-13 | 10.220 | 10.220 | 10.060 | 10.120 | 10.120 | 1,576 |
| 2024-08-12 | 10.240 | 10.240 | 10.160 | 10.160 | 10.160 | 2,666 |
| 2024-08-09 | 10.200 | 10.360 | 10.120 | 10.280 | 10.280 | 527 |
| 2024-08-08 | 9.840 | 10.000 | 9.780 | 9.780 | 9.780 | 417 |
| 2024-08-07 | 9.970 | 9.980 | 9.940 | 9.962 | 9.962 | 2,002 |
| 2024-08-06 | 9.560 | 9.830 | 9.560 | 9.830 | 9.830 | 5,043 |
| 2024-08-05 | 9.590 | 9.870 | 9.410 | 9.503 | 9.503 | 1,560 |
| 2024-08-02 | 10.100 | 10.240 | 10.100 | 10.160 | 10.160 | 375 |
| 2024-08-01 | 10.360 | 10.360 | 10.175 | 10.175 | 10.175 | 898 |
| 2024-07-31 | 10.320 | 10.380 | 10.320 | 10.380 | 10.380 | 1,354 |
| 2024-07-30 | 10.340 | 10.400 | 10.340 | 10.389 | 10.389 | 822 |
| 2024-07-29 | 10.380 | 10.700 | 10.380 | 10.492 | 10.492 | 2,187 |
| 2024-07-26 | 10.180 | 10.320 | 10.140 | 10.220 | 10.220 | 1,303 |
| 2024-07-25 | 10.340 | 10.340 | 9.990 | 10.014 | 10.014 | 3,607 |
| 2024-07-24 | 10.240 | 10.340 | 10.080 | 10.085 | 10.085 | 424 |
| 2024-07-23 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 16 |
| 2024-07-22 | 10.060 | 10.480 | 10.060 | 10.259 | 10.259 | 4,700 |
| 2024-07-19 | 9.830 | 9.980 | 9.830 | 9.980 | 9.980 | 1,721 |
| 2024-07-18 | 10.020 | 10.040 | 10.020 | 10.040 | 10.040 | 605 |
| 2024-07-17 | 9.770 | 9.850 | 9.770 | 9.796 | 9.796 | 3,563 |
| 2024-07-16 | 9.610 | 9.657 | 9.610 | 9.657 | 9.657 | 1,227 |
| 2024-07-15 | 9.760 | 9.770 | 9.760 | 9.768 | 9.768 | 450 |
| 2024-07-12 | 9.990 | 9.990 | 9.870 | 9.990 | 9.990 | 134 |
| 2024-07-11 | 9.460 | 9.930 | 9.460 | 9.850 | 9.850 | 2,453 |
| 2024-07-10 | 9.450 | 9.610 | 9.450 | 9.610 | 9.610 | 199 |
| 2024-07-09 | 9.620 | 10.040 | 9.620 | 9.690 | 9.690 | 2,591 |
| 2024-07-08 | 9.840 | 9.850 | 9.580 | 9.690 | 9.690 | 14,494 |
| 2024-07-05 | 9.330 | 9.330 | 9.300 | 9.300 | 9.300 | 61 |
| 2024-07-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 9 |
| 2024-07-03 | 8.910 | 9.070 | 8.850 | 9.070 | 9.070 | 2,329 |
| 2024-07-02 | 8.910 | 9.099 | 8.830 | 8.860 | 8.860 | 4,610 |
| 2024-07-01 | 8.970 | 9.230 | 8.930 | 9.157 | 9.157 | 14,796 |
| 2024-06-28 | 8.730 | 9.000 | 8.660 | 8.660 | 8.660 | 8,994 |
| 2024-06-27 | 9.100 | 9.355 | 8.830 | 8.860 | 8.860 | 8,338 |
| 2024-06-26 | 9.770 | 9.860 | 9.640 | 9.680 | 9.680 | 1,946 |
| 2024-06-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 20 |
| 2024-06-24 | 9.900 | 9.960 | 9.860 | 9.944 | 9.944 | 1,341 |
| 2024-06-21 | 10.220 | 10.220 | 9.870 | 9.930 | 9.930 | 559 |
| 2024-06-20 | 9.970 | 10.160 | 9.920 | 9.990 | 9.990 | 5,699 |
| 2024-06-19 | 9.900 | 9.900 | 9.700 | 9.700 | 9.700 | 4,072 |
| 2024-06-18 | 10.000 | 10.000 | 9.840 | 9.900 | 9.900 | 1,097 |
| 2024-06-17 | 10.320 | 10.420 | 10.040 | 10.420 | 10.420 | 1,590 |
| 2024-06-14 | 10.360 | 10.460 | 10.020 | 10.225 | 10.225 | 4,293 |
| 2024-06-13 | 10.860 | 10.860 | 10.560 | 10.604 | 10.604 | 2,415 |
| 2024-06-12 | 10.840 | 10.980 | 10.760 | 10.980 | 10.980 | 667 |
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.