Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.060	14.060	13.800	13.803	13.803	7,681
2023-09-20	14.280	14.540	14.260	14.496	14.496	7,470
2023-09-19	14.340	14.376	14.274	14.289	14.289	60,222
2023-09-18	14.660	14.660	14.340	14.340	14.340	2,474
2023-09-15	14.980	15.023	14.820	14.823	14.823	14,985
2023-09-14	14.660	14.940	14.620	14.802	14.802	11,528
2023-09-13	14.640	14.640	14.440	14.593	14.593	4,662
2023-09-12	14.840	14.897	14.640	14.680	14.680	3,587
2023-09-11	15.100	15.100	14.840	14.919	14.919	3,939
2023-09-08	15.200	15.360	15.199	15.224	15.224	6,979
2023-09-07	15.400	15.400	15.253	15.366	15.366	6,228
2023-09-06	15.640	15.640	15.440	15.620	15.620	5,301
2023-09-05	15.620	15.720	15.611	15.717	15.717	20,935
2023-09-04	15.880	15.884	15.800	15.867	15.867	2,235
2023-09-01	16.040	16.068	15.800	15.909	15.909	4,291
2023-08-31	16.000	16.200	15.980	16.182	16.182	7,826
2023-08-30	16.120	16.240	15.720	15.839	15.839	11,135
2023-08-29	16.080	16.300	16.000	16.251	16.251	8,328
2023-08-25	15.740	15.840	15.721	15.809	15.809	31,771
2023-08-24	15.880	15.880	15.820	15.820	15.820	2
2023-08-23	15.740	15.820	15.700	15.803	15.803	2,559
2023-08-22	15.680	15.780	15.680	15.739	15.739	1,978
2023-08-21	15.600	15.660	15.480	15.660	15.660	3,857
2023-08-18	15.440	15.620	15.440	15.592	15.592	6,140
2023-08-17	15.440	15.560	15.360	15.539	15.539	8,831
2023-08-16	15.500	15.680	15.460	15.615	15.615	4,519
2023-08-15	15.420	15.600	15.420	15.553	15.553	4,256
2023-08-14	15.400	15.560	15.260	15.307	15.307	1,609
2023-08-11	15.720	15.720	15.500	15.568	15.568	5,535
2023-08-10	15.720	15.720	15.638	15.659	15.659	319
2023-08-09	16.160	16.160	15.460	15.559	15.559	5,709
2023-08-08	15.940	16.100	15.867	16.100	16.100	3,760
2023-08-07	15.820	15.822	15.540	15.585	15.585	3,578
2023-08-04	15.560	15.660	15.420	15.440	15.440	4,529
2023-08-03	15.400	15.520	15.300	15.474	15.474	1,512
2023-08-02	15.400	15.620	15.320	15.349	15.349	4,680
2023-08-01	15.780	15.780	15.460	15.531	15.531	9,898
2023-07-31	15.820	16.020	15.760	15.865	15.865	7,995
2023-07-28	15.780	16.000	15.620	15.790	15.790	9,652
2023-07-27	16.280	16.280	16.020	16.060	16.060	7,426
2023-07-26	16.120	16.300	15.920	16.177	16.177	5,676
2023-07-25	15.740	16.060	15.740	16.039	16.039	4,291
2023-07-24	16.060	16.200	15.880	15.951	15.951	4,325
2023-07-21	15.620	16.000	15.600	15.953	15.953	8,835
2023-07-20	15.420	15.620	15.360	15.620	15.620	6,901
2023-07-19	14.960	15.280	14.781	15.234	15.234	6,656
2023-07-18	14.720	14.800	14.580	14.589	14.589	5,486
2023-07-17	14.860	14.860	14.697	14.697	14.697	7,688
2023-07-14	14.940	14.962	14.880	14.960	14.960	3,651
2023-07-13	14.700	15.280	14.540	15.063	15.063	11,076
2023-07-12	14.440	14.542	14.440	14.500	14.500	4,100
2023-07-11	14.360	14.520	14.340	14.470	14.470	8,275
2023-07-10	14.360	14.360	14.100	14.230	14.230	5,175
2023-07-07	14.180	14.520	14.060	14.150	14.150	8,460
2023-07-06	14.480	14.500	14.080	14.195	14.195	12,766
2023-07-05	14.480	14.800	14.480	14.560	14.560	3,798
2023-07-04	14.900	14.900	14.760	14.797	14.797	4,358
2023-07-03	14.540	14.560	14.479	14.560	14.560	12,903
2023-06-30	15.160	15.160	14.580	14.668	14.668	8,782
2023-06-29	15.420	15.420	15.120	15.145	15.145	5,021

← NewerPage 14 of 22 · 1,267 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.