Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	13.260	13.761	13.240	13.437	13.437	25,797
2023-03-28	13.320	13.540	13.220	13.237	13.237	27,191
2023-03-27	14.080	14.160	13.280	13.787	13.787	19,669
2023-03-24	14.020	14.101	13.640	13.740	13.740	14,396
2023-03-23	13.740	14.280	13.180	13.560	13.560	114,389
2023-03-22	15.580	15.800	15.500	15.800	15.800	20,003
2023-03-21	16.260	16.300	15.760	15.854	15.854	5,550
2023-03-20	15.980	16.280	15.960	16.140	16.140	9,763
2023-03-17	16.840	16.840	16.139	16.151	16.151	12,960
2023-03-16	16.420	16.740	16.420	16.720	16.720	4,580
2023-03-15	16.360	16.763	16.160	16.211	16.211	5,473
2023-03-14	16.320	16.500	16.320	16.480	16.480	7,902
2023-03-13	16.480	16.480	16.160	16.260	16.260	4,519
2023-03-10	16.500	16.700	16.411	16.512	16.512	39,938
2023-03-09	16.620	16.820	16.607	16.820	16.820	1,726
2023-03-08	16.860	16.920	16.740	16.920	16.920	9,410
2023-03-07	17.200	17.240	16.939	17.120	17.120	20,643
2023-03-06	17.240	17.240	17.060	17.180	17.180	6,004
2023-03-03	17.400	17.420	17.259	17.349	17.349	16,924
2023-03-02	17.080	17.440	17.060	17.100	17.100	9,058
2023-03-01	17.640	17.640	17.138	17.138	17.138	9,654
2023-02-28	17.700	18.040	17.560	17.900	17.900	11,140
2023-02-27	17.740	18.000	17.680	17.906	17.906	5,921
2023-02-24	17.490	17.777	17.490	17.707	17.707	6,877
2023-02-23	17.480	17.520	17.460	17.495	17.495	8,505
2023-02-22	17.400	17.540	17.380	17.507	17.507	6,693
2023-02-21	17.440	17.520	17.400	17.400	17.400	1,664
2023-02-20	17.260	17.500	17.260	17.408	17.408	5,499
2023-02-17	17.120	17.260	16.960	17.140	17.140	8,684
2023-02-16	17.200	17.400	17.142	17.180	17.180	6,731
2023-02-15	17.220	17.222	17.149	17.204	17.204	1,724
2023-02-14	17.400	17.420	17.178	17.320	17.320	3,430
2023-02-13	17.540	17.660	17.240	17.438	17.438	3,213
2023-02-10	17.160	17.600	17.140	17.600	17.600	7,189
2023-02-09	17.300	17.400	17.160	17.205	17.205	4,818
2023-02-08	17.440	17.480	17.340	17.340	17.340	14,242
2023-02-07	17.500	17.501	17.180	17.493	17.493	20,424
2023-02-06	17.760	17.820	17.580	17.725	17.725	8,562
2023-02-03	17.620	17.820	17.540	17.780	17.780	4,781
2023-02-02	17.300	17.840	17.300	17.762	17.762	17,674
2023-02-01	17.440	17.500	17.180	17.229	17.229	2,352
2023-01-31	17.200	17.440	17.180	17.400	17.400	3,984
2023-01-30	17.940	17.940	17.338	17.340	17.340	6,083
2023-01-27	18.140	18.140	17.840	17.920	17.920	14,511
2023-01-26	17.840	18.160	17.657	17.844	17.844	14,912
2023-01-25	17.440	17.560	17.360	17.538	17.538	8,586
2023-01-24	17.640	17.640	17.500	17.523	17.523	7,714
2023-01-23	17.580	17.720	17.360	17.436	17.436	34,667
2023-01-20	17.560	17.640	17.500	17.503	17.503	4,768
2023-01-19	17.940	18.000	17.780	17.871	17.871	53,156
2023-01-18	17.940	18.160	17.840	18.050	18.050	20,244
2023-01-17	17.900	18.000	17.860	17.887	17.887	9,534
2023-01-16	17.940	18.020	17.780	17.952	17.952	7,129
2023-01-13	17.880	18.000	17.857	17.926	17.926	8,577
2023-01-12	17.920	17.920	17.620	17.690	17.690	3,656
2023-01-11	17.620	17.900	17.620	17.880	17.880	8,201
2023-01-10	17.460	17.780	17.240	17.422	17.422	11,182
2023-01-09	17.900	18.216	17.540	17.656	17.656	69,348
2023-01-06	17.400	17.780	17.300	17.680	17.680	11,429
2023-01-05	17.800	17.800	17.280	17.800	17.800	6,806

← NewerPage 16 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.