Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	15.180	15.540	15.154	15.440	15.440	2,254
2023-06-27	15.280	15.300	15.200	15.200	15.200	4,627
2023-06-26	15.260	15.302	15.020	15.285	15.285	9,396
2023-06-23	15.160	15.180	15.080	15.100	15.100	6,455
2023-06-22	15.260	15.340	15.100	15.144	15.144	4,977
2023-06-21	15.440	15.480	15.349	15.423	15.423	5,547
2023-06-20	15.380	15.620	15.340	15.620	15.620	7,308
2023-06-19	15.600	15.600	15.280	15.367	15.367	8,166
2023-06-16	15.900	15.900	15.600	15.613	15.613	7,927
2023-06-15	15.740	15.860	15.740	15.800	15.800	3,726
2023-06-14	15.840	15.840	15.640	15.747	15.747	10,531
2023-06-13	16.380	16.420	15.680	16.420	16.420	24,109
2023-06-12	16.000	16.500	15.680	16.450	16.450	46,820
2023-06-09	15.140	15.377	15.140	15.377	15.377	4,675
2023-06-08	15.380	15.400	15.120	15.140	15.140	1,652
2023-06-07	15.020	15.500	15.020	15.478	15.478	10,382
2023-06-06	14.860	15.040	14.800	14.940	14.940	5,457
2023-06-05	14.860	14.900	14.720	14.740	14.740	2,421
2023-06-02	14.940	14.960	14.674	14.880	14.880	2,252
2023-06-01	15.100	15.100	14.600	14.738	14.738	11,047
2023-05-31	14.660	15.040	14.660	15.015	15.015	13,664
2023-05-30	14.560	14.580	14.440	14.576	14.576	1,771
2023-05-26	14.440	14.540	14.395	14.436	14.436	2,889
2023-05-25	14.810	14.820	14.579	14.580	14.580	2,877
2023-05-24	14.460	14.820	14.410	14.480	14.480	7,029
2023-05-23	14.140	14.540	14.060	14.060	14.060	1,809
2023-05-22	14.380	14.380	14.098	14.380	14.380	7,038
2023-05-19	14.040	14.360	14.040	14.322	14.322	3,000
2023-05-18	13.960	14.320	13.940	14.320	14.320	3,336
2023-05-17	14.680	14.680	14.260	14.680	14.680	5,925
2023-05-16	14.740	14.760	14.682	14.733	14.733	2,911
2023-05-15	14.360	14.680	14.240	14.537	14.537	2,445
2023-05-12	14.140	14.162	14.080	14.080	14.080	3,087
2023-05-11	14.260	14.440	14.060	14.221	14.221	6,733
2023-05-10	13.880	14.260	13.860	14.209	14.209	8,474
2023-05-09	13.900	13.920	13.720	13.820	13.820	12,456
2023-05-05	13.660	13.880	13.560	13.560	13.560	6,145
2023-05-04	13.180	13.660	13.180	13.495	13.495	13,299
2023-05-03	13.320	13.440	13.199	13.309	13.309	4,169
2023-05-02	13.580	13.620	13.420	13.480	13.480	14,557
2023-04-28	13.480	13.780	13.460	13.732	13.732	6,428
2023-04-27	12.780	13.300	12.780	13.276	13.276	14,554
2023-04-26	12.800	12.900	12.777	12.777	12.777	862
2023-04-25	12.800	12.880	12.779	12.880	12.880	3,526
2023-04-24	12.700	12.960	12.640	12.805	12.805	15,936
2023-04-21	12.900	13.060	12.720	12.720	12.720	5,783
2023-04-20	12.820	12.980	12.820	12.960	12.960	10,750
2023-04-19	13.100	13.140	12.680	12.951	12.951	19,506
2023-04-18	13.380	13.380	13.060	13.205	13.205	16,944
2023-04-17	13.820	13.820	13.320	13.502	13.502	15,145
2023-04-14	14.300	14.300	13.780	13.797	13.797	17,671
2023-04-13	13.960	14.160	13.960	14.094	14.094	8,793
2023-04-12	13.800	13.980	13.700	13.900	13.900	10,644
2023-04-11	14.040	14.260	13.700	13.804	13.804	25,427
2023-04-06	13.860	13.960	13.800	13.817	13.817	10,838
2023-04-05	14.060	14.100	13.800	13.832	13.832	3,580
2023-04-04	14.100	14.240	14.017	14.017	14.017	6,875
2023-04-03	14.760	14.800	14.020	14.800	14.800	17,487
2023-03-31	14.060	14.700	14.060	14.493	14.493	27,039
2023-03-30	13.880	14.140	13.840	14.079	14.079	25,389

← NewerPage 15 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.