Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 6.340 | 6.500 | 6.280 | 6.495 | 6.495 | 30,170 |
| 2024-03-08 | 6.460 | 6.869 | 6.330 | 6.360 | 6.360 | 16,746 |
| 2024-03-07 | 6.850 | 7.120 | 6.850 | 6.901 | 6.901 | 11,013 |
| 2024-03-06 | 6.980 | 7.064 | 6.950 | 7.044 | 7.044 | 7,335 |
| 2024-03-05 | 7.040 | 7.041 | 7.002 | 7.040 | 7.040 | 6,933 |
| 2024-03-04 | 7.300 | 7.350 | 7.070 | 7.132 | 7.132 | 9,748 |
| 2024-03-01 | 7.299 | 7.300 | 7.131 | 7.283 | 7.283 | 14,105 |
| 2024-02-29 | 7.149 | 7.227 | 7.120 | 7.120 | 7.120 | 15,709 |
| 2024-02-28 | 7.300 | 7.631 | 7.100 | 7.263 | 7.263 | 11,765 |
| 2024-02-27 | 7.520 | 7.710 | 7.520 | 7.660 | 7.660 | 14,513 |
| 2024-02-26 | 7.810 | 7.810 | 7.490 | 7.490 | 7.490 | 8,722 |
| 2024-02-23 | 7.780 | 7.847 | 7.630 | 7.810 | 7.810 | 8,285 |
| 2024-02-22 | 7.980 | 7.990 | 7.839 | 7.888 | 7.888 | 7,502 |
| 2024-02-21 | 7.867 | 7.916 | 7.850 | 7.850 | 7.850 | 4,162 |
| 2024-02-20 | 7.890 | 7.900 | 7.820 | 7.890 | 7.890 | 7,961 |
| 2024-02-19 | 7.770 | 7.830 | 7.697 | 7.770 | 7.770 | 7,303 |
| 2024-02-16 | 7.890 | 8.280 | 7.890 | 8.280 | 8.280 | 5,600 |
| 2024-02-15 | 8.110 | 8.200 | 8.070 | 8.070 | 8.070 | 7,156 |
| 2024-02-14 | 7.950 | 8.010 | 7.849 | 8.005 | 8.005 | 2,933 |
| 2024-02-13 | 7.990 | 8.170 | 7.870 | 7.950 | 7.950 | 31,923 |
| 2024-02-12 | 8.330 | 8.330 | 8.191 | 8.260 | 8.260 | 12,566 |
| 2024-02-09 | 7.780 | 7.790 | 7.635 | 7.778 | 7.778 | 10,814 |
| 2024-02-08 | 7.820 | 8.000 | 7.650 | 7.650 | 7.650 | 13,013 |
| 2024-02-07 | 7.780 | 7.860 | 7.609 | 7.709 | 7.709 | 8,782 |
| 2024-02-06 | 7.320 | 7.520 | 7.320 | 7.406 | 7.406 | 3,759 |
| 2024-02-05 | 7.440 | 7.490 | 7.360 | 7.490 | 7.490 | 3,257 |
| 2024-02-02 | 7.550 | 7.863 | 7.450 | 7.624 | 7.624 | 11,119 |
| 2024-02-01 | 7.690 | 7.690 | 7.190 | 7.201 | 7.201 | 30,519 |
| 2024-01-31 | 7.910 | 8.015 | 7.759 | 7.960 | 7.960 | 12,388 |
| 2024-01-30 | 7.840 | 8.010 | 7.830 | 7.830 | 7.830 | 5,699 |
| 2024-01-29 | 7.780 | 7.910 | 7.761 | 7.910 | 7.910 | 9,240 |
| 2024-01-26 | 7.830 | 7.910 | 7.807 | 7.807 | 7.807 | 9,071 |
| 2024-01-25 | 8.160 | 8.160 | 7.720 | 7.750 | 7.750 | 5,745 |
| 2024-01-24 | 8.230 | 8.230 | 8.080 | 8.080 | 8.080 | 2,398 |
| 2024-01-23 | 7.900 | 7.940 | 7.770 | 7.770 | 7.770 | 3,872 |
| 2024-01-22 | 7.690 | 7.811 | 7.649 | 7.799 | 7.799 | 6,514 |
| 2024-01-19 | 8.090 | 8.090 | 7.560 | 7.560 | 7.560 | 19,241 |
| 2024-01-18 | 7.680 | 8.030 | 7.680 | 8.030 | 8.030 | 16,252 |
| 2024-01-17 | 8.050 | 8.070 | 7.900 | 7.900 | 7.900 | 15,745 |
| 2024-01-16 | 8.430 | 8.460 | 8.250 | 8.270 | 8.270 | 12,463 |
| 2024-01-15 | 8.610 | 8.671 | 8.510 | 8.640 | 8.640 | 9,842 |
| 2024-01-12 | 8.720 | 8.730 | 8.560 | 8.670 | 8.670 | 7,478 |
| 2024-01-11 | 8.780 | 8.880 | 8.600 | 8.726 | 8.726 | 4,716 |
| 2024-01-10 | 8.740 | 9.010 | 8.660 | 8.660 | 8.660 | 12,835 |
| 2024-01-09 | 8.830 | 8.840 | 8.670 | 8.714 | 8.714 | 15,233 |
| 2024-01-08 | 9.330 | 9.330 | 8.970 | 9.055 | 9.055 | 9,215 |
| 2024-01-05 | 9.300 | 9.400 | 9.280 | 9.400 | 9.400 | 3,980 |
| 2024-01-04 | 9.320 | 9.320 | 9.050 | 9.213 | 9.213 | 5,886 |
| 2024-01-03 | 9.460 | 9.546 | 9.390 | 9.390 | 9.390 | 5,955 |
| 2024-01-02 | 10.480 | 10.480 | 9.730 | 10.440 | 10.440 | 21,886 |
| 2023-12-29 | 10.020 | 10.460 | 9.920 | 10.433 | 10.433 | 25,458 |
| 2023-12-28 | 10.040 | 10.240 | 10.020 | 10.020 | 10.020 | 8,454 |
| 2023-12-27 | 9.800 | 10.021 | 9.800 | 10.020 | 10.020 | 8,369 |
| 2023-12-22 | 9.660 | 9.660 | 9.490 | 9.570 | 9.570 | 11,764 |
| 2023-12-21 | 9.540 | 9.661 | 9.500 | 9.500 | 9.500 | 7,124 |
| 2023-12-20 | 9.650 | 9.690 | 9.580 | 9.618 | 9.618 | 8,112 |
| 2023-12-19 | 9.690 | 9.690 | 9.590 | 9.678 | 9.678 | 8,461 |
| 2023-12-18 | 9.690 | 9.800 | 9.450 | 9.560 | 9.560 | 11,415 |
| 2023-12-15 | 9.160 | 9.770 | 9.100 | 9.750 | 9.750 | 21,271 |
| 2023-12-14 | 8.250 | 9.420 | 8.250 | 9.150 | 9.150 | 153,307 |
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.