Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	17.060	17.620	17.060	17.416	17.416	27,380
2023-01-03	17.460	17.580	17.120	17.225	17.225	13,638
2022-12-30	17.140	17.180	17.060	17.086	17.086	1,155
2022-12-29	16.860	17.300	16.831	17.241	17.241	9,458
2022-12-28	16.900	16.960	16.869	16.923	16.923	4,579
2022-12-23	16.980	17.140	16.940	17.088	17.088	6,454
2022-12-22	17.340	17.340	17.120	17.120	17.120	5,512
2022-12-21	17.160	17.460	17.060	17.166	17.166	7,714
2022-12-20	16.720	17.060	16.660	16.996	16.996	13,079
2022-12-19	16.920	17.160	16.920	17.111	17.111	19,775
2022-12-16	17.120	17.120	16.580	17.066	17.066	24,423
2022-12-15	17.400	17.460	17.220	17.239	17.239	13,829
2022-12-14	17.380	17.580	17.240	17.367	17.367	12,719
2022-12-13	17.360	17.540	17.140	17.263	17.263	25,251
2022-12-12	16.900	17.380	16.900	17.159	17.159	15,414
2022-12-09	17.060	17.160	16.980	17.160	17.160	11,308
2022-12-08	17.560	17.560	17.120	17.268	17.268	20,789
2022-12-07	17.600	17.760	17.560	17.661	17.661	5,838
2022-12-06	17.780	17.920	17.290	17.576	17.576	49,675
2022-12-05	18.000	18.420	18.000	18.380	18.380	46,253
2022-12-02	17.900	17.960	17.666	17.946	17.946	16,246
2022-12-01	18.380	18.460	18.140	18.253	18.253	19,609
2022-11-30	17.140	18.500	17.140	17.874	17.874	82,651
2022-11-29	17.320	17.360	17.020	17.106	17.106	24,639
2022-11-28	17.960	17.960	16.980	17.160	17.160	45,140
2022-11-25	18.520	18.520	17.959	18.037	18.037	30,609
2022-11-24	9.920	9.920	7.030	9.920	9.920	0
2022-11-23	17.100	17.640	17.100	17.480	17.480	42,351
2022-11-22	17.020	17.200	17.020	17.160	17.160	24,516
2022-11-21	16.920	17.260	16.883	17.062	17.062	59,079
2022-11-18	16.760	16.920	16.735	16.870	16.870	14,715
2022-11-17	17.060	17.460	16.500	16.800	16.800	67,635
2022-11-16	17.700	18.300	17.240	17.913	16.784	169,534
2022-11-15	19.120	19.140	18.811	18.860	17.671	6,734
2022-11-14	19.500	19.500	18.960	18.960	17.765	17,703
2022-11-11	19.580	19.760	19.440	19.760	18.514	876
2022-11-10	19.560	20.000	19.320	19.864	18.611	7,759
2022-11-09	19.960	19.960	19.460	19.480	18.252	6,845
2022-11-08	20.600	20.750	19.940	20.062	18.797	5,835
2022-11-07	20.350	20.700	20.300	20.465	19.174	4,584
2022-11-04	20.200	20.750	20.000	20.497	19.205	8,558
2022-11-03	19.840	20.050	19.600	19.940	18.683	1,703
2022-11-02	19.580	19.729	19.580	19.700	18.458	691
2022-11-01	19.580	19.940	19.280	19.280	18.064	5,728
2022-10-31	19.280	19.300	19.080	19.300	18.083	7,230
2022-10-28	19.260	19.360	19.140	19.213	18.001	5,557
2022-10-27	19.300	19.460	19.300	19.362	18.141	4,523
2022-10-26	18.880	19.220	18.880	19.041	17.840	4,117
2022-10-25	18.640	18.740	18.200	18.583	17.412	5,234
2022-10-24	18.740	18.820	18.540	18.757	17.574	13,407
2022-10-21	18.000	18.240	17.620	17.960	16.828	14,384
2022-10-20	18.880	19.000	17.520	18.021	16.884	15,303
2022-10-19	19.000	19.000	18.400	19.000	17.802	4,132
2022-10-18	19.020	19.040	18.320	18.892	17.700	12,793
2022-10-17	18.860	18.940	18.540	18.880	17.690	2,780
2022-10-14	18.580	18.960	18.580	18.960	17.765	5,447
2022-10-13	17.980	18.460	17.980	18.275	17.122	16,404
2022-10-12	18.200	18.500	18.200	18.323	17.168	13,845
2022-10-11	18.200	18.540	18.100	18.373	17.215	9,416
2022-10-10	18.160	18.500	18.118	18.277	17.125	3,799

← NewerPage 17 of 21 · 1,259 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.