Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 10.980 | 10.980 | 10.976 | 10.976 | 10.976 | 117 |
| 2024-06-10 | 10.860 | 11.080 | 10.620 | 10.960 | 10.960 | 10,678 |
| 2024-06-07 | 11.500 | 12.040 | 11.500 | 12.040 | 12.040 | 1,812 |
| 2024-06-06 | 11.520 | 11.580 | 11.300 | 11.580 | 11.580 | 605 |
| 2024-06-05 | 11.380 | 11.468 | 11.320 | 11.352 | 11.352 | 12,173 |
| 2024-06-04 | 11.020 | 11.440 | 11.000 | 11.154 | 11.154 | 5,101 |
| 2024-06-03 | 11.120 | 11.140 | 10.760 | 10.860 | 10.860 | 2,131 |
| 2024-05-31 | 10.660 | 10.980 | 10.540 | 10.620 | 10.620 | 13,292 |
| 2024-05-30 | 9.680 | 10.840 | 9.680 | 10.324 | 10.324 | 9,263 |
| 2024-05-29 | 9.290 | 9.293 | 9.290 | 9.293 | 9.293 | 650 |
| 2024-05-28 | 9.330 | 9.470 | 9.330 | 9.332 | 9.332 | 5,769 |
| 2024-05-24 | 8.930 | 8.930 | 8.898 | 8.898 | 8.898 | 423 |
| 2024-05-23 | 8.960 | 8.960 | 8.917 | 8.951 | 8.951 | 2,444 |
| 2024-05-22 | 8.780 | 8.859 | 8.780 | 8.859 | 8.859 | 946 |
| 2024-05-21 | 8.800 | 8.890 | 8.800 | 8.890 | 8.890 | 2,573 |
| 2024-05-20 | 8.850 | 8.860 | 8.850 | 8.860 | 8.860 | 368 |
| 2024-05-17 | 8.980 | 8.980 | 8.960 | 8.960 | 8.960 | 256 |
| 2024-05-16 | 8.860 | 9.000 | 8.860 | 9.000 | 9.000 | 77 |
| 2024-05-15 | 8.850 | 9.030 | 8.850 | 8.862 | 8.862 | 2,091 |
| 2024-05-13 | 8.490 | 8.530 | 8.490 | 8.530 | 8.530 | 679 |
| 2024-05-10 | 8.760 | 8.830 | 8.750 | 8.830 | 8.830 | 112 |
| 2024-05-09 | 8.650 | 8.700 | 8.620 | 8.620 | 8.620 | 1,382 |
| 2024-05-08 | 8.560 | 8.560 | 8.440 | 8.468 | 8.468 | 30,610 |
| 2024-05-07 | 8.390 | 8.490 | 8.390 | 8.460 | 8.460 | 683 |
| 2024-05-03 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 1,495 |
| 2024-05-02 | 7.920 | 7.930 | 7.800 | 7.908 | 7.908 | 1,793 |
| 2024-04-30 | 8.040 | 8.040 | 7.820 | 8.032 | 8.032 | 1,005 |
| 2024-04-29 | 8.160 | 8.170 | 8.090 | 8.111 | 8.111 | 1,320 |
| 2024-04-26 | 8.330 | 8.330 | 8.140 | 8.140 | 8.140 | 20,628 |
| 2024-04-25 | 8.090 | 8.120 | 7.900 | 7.900 | 7.900 | 22,499 |
| 2024-04-24 | 7.750 | 7.841 | 7.650 | 7.650 | 7.650 | 9,757 |
| 2024-04-23 | 7.790 | 7.920 | 7.690 | 7.850 | 7.850 | 15,656 |
| 2024-04-22 | 7.540 | 7.590 | 7.540 | 7.590 | 7.590 | 9,616 |
| 2024-04-19 | 7.540 | 7.590 | 7.410 | 7.539 | 7.539 | 10,122 |
| 2024-04-18 | 7.630 | 7.720 | 7.590 | 7.661 | 7.661 | 35,513 |
| 2024-04-17 | 7.330 | 7.690 | 7.260 | 7.260 | 7.260 | 8,764 |
| 2024-04-16 | 7.300 | 7.480 | 7.255 | 7.428 | 7.428 | 18,944 |
| 2024-04-15 | 8.030 | 8.030 | 7.460 | 7.837 | 7.837 | 29,211 |
| 2024-04-12 | 7.960 | 8.100 | 7.960 | 8.009 | 8.009 | 8,917 |
| 2024-04-11 | 7.850 | 8.030 | 7.820 | 7.902 | 7.902 | 23,531 |
| 2024-04-10 | 8.030 | 8.170 | 7.810 | 8.050 | 8.050 | 19,430 |
| 2024-04-09 | 7.680 | 8.030 | 7.680 | 8.030 | 8.030 | 35,385 |
| 2024-04-08 | 7.510 | 7.680 | 7.510 | 7.680 | 7.680 | 11,221 |
| 2024-04-05 | 7.290 | 7.450 | 7.250 | 7.450 | 7.450 | 28,975 |
| 2024-04-04 | 7.260 | 7.520 | 7.260 | 7.450 | 7.450 | 46,753 |
| 2024-04-03 | 7.252 | 7.380 | 7.252 | 7.380 | 7.380 | 82,439 |
| 2024-04-02 | 6.940 | 7.303 | 6.940 | 7.170 | 7.170 | 27,680 |
| 2024-03-28 | 6.480 | 6.629 | 6.475 | 6.560 | 6.560 | 13,660 |
| 2024-03-27 | 6.540 | 6.760 | 6.520 | 6.590 | 6.590 | 7,485 |
| 2024-03-26 | 6.570 | 6.570 | 6.449 | 6.449 | 6.449 | 8,661 |
| 2024-03-25 | 6.420 | 6.500 | 6.400 | 6.400 | 6.400 | 5,499 |
| 2024-03-22 | 6.449 | 6.451 | 6.225 | 6.450 | 6.450 | 16,069 |
| 2024-03-21 | 6.420 | 6.420 | 6.010 | 6.270 | 6.270 | 27,552 |
| 2024-03-20 | 6.220 | 6.330 | 6.170 | 6.264 | 6.264 | 5,301 |
| 2024-03-19 | 6.010 | 6.170 | 6.010 | 6.170 | 6.170 | 54,081 |
| 2024-03-18 | 6.000 | 6.050 | 5.970 | 6.050 | 6.050 | 17,859 |
| 2024-03-15 | 6.010 | 6.050 | 5.913 | 6.010 | 6.010 | 7,037 |
| 2024-03-14 | 6.220 | 6.240 | 6.060 | 6.133 | 6.133 | 13,874 |
| 2024-03-13 | 6.130 | 6.160 | 6.060 | 6.080 | 6.080 | 19,815 |
| 2024-03-12 | 6.420 | 6.420 | 6.210 | 6.210 | 6.210 | 14,377 |
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.