Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	18.600	18.940	18.400	18.558	17.388	12,430
2022-10-06	18.440	18.660	18.140	18.575	17.403	4,326
2022-10-05	18.980	18.980	18.740	18.812	17.626	6,595
2022-10-04	18.680	19.100	18.600	19.080	17.877	8,652
2022-10-03	17.520	18.200	17.520	17.992	16.857	23,000
2022-09-30	17.580	18.040	17.240	17.917	16.787	118,484
2022-09-29	17.760	18.080	17.440	17.540	16.434	22,472
2022-09-28	17.700	18.381	17.660	18.220	17.071	7,990
2022-09-27	18.550	18.550	18.180	18.480	17.315	112,571
2022-09-26	18.920	18.920	18.300	18.437	17.274	6,644
2022-09-23	19.320	19.320	18.639	19.280	18.064	18,586
2022-09-22	19.680	19.682	19.418	19.532	18.300	23,012
2022-09-21	20.100	20.300	19.740	20.209	18.935	3,495
2022-09-20	20.400	20.404	20.050	20.050	18.786	9,290
2022-09-16	19.720	19.756	19.647	19.700	18.458	1,420
2022-09-15	20.000	20.150	19.773	19.780	18.533	2,344
2022-09-14	20.050	20.100	19.820	20.000	18.739	5,764
2022-09-13	20.350	20.350	20.129	20.200	18.926	2,455
2022-09-12	20.600	20.600	20.200	20.326	19.044	5,921
2022-09-09	20.100	20.350	19.960	20.200	18.926	22,275
2022-09-08	20.050	20.250	19.880	20.142	18.872	6,870
2022-09-07	19.660	20.100	19.500	19.600	18.364	21,431
2022-09-06	19.800	20.076	19.679	19.772	18.526	7,379
2022-09-05	19.600	20.102	19.600	19.810	18.561	4,168
2022-09-02	20.850	20.850	19.900	20.392	19.106	5,727
2022-09-01	21.150	21.400	20.450	20.781	19.470	4,296
2022-08-31	21.000	21.350	21.000	21.267	19.926	3,478
2022-08-30	21.550	21.550	21.139	21.139	19.806	1,279
2022-08-26	22.050	22.050	21.600	21.637	20.272	693
2022-08-25	21.700	22.150	21.700	22.016	20.628	3,026
2022-08-24	21.200	21.550	21.200	21.534	20.176	1,247
2022-08-23	21.500	21.500	21.171	21.171	19.836	1,804
2022-08-22	20.950	21.550	20.950	21.441	20.089	2,823
2022-08-19	21.350	21.350	21.250	21.300	19.957	1,144
2022-08-18	21.850	21.850	21.350	21.350	20.004	1,022
2022-08-17	21.750	22.000	21.750	21.881	20.501	1,897
2022-08-16	21.650	21.805	21.500	21.700	20.332	5,078
2022-08-15	21.450	21.850	21.350	21.550	20.191	6,200
2022-08-12	21.500	21.500	21.182	21.182	19.846	1,346
2022-08-11	21.300	21.600	21.300	21.429	20.078	1,958
2022-08-10	21.300	21.300	21.100	21.137	19.805	1,412
2022-08-09	21.000	21.175	20.900	21.023	19.697	3,152
2022-08-08	21.550	21.600	21.300	21.450	20.098	2,922
2022-08-05	21.150	21.600	21.050	21.600	20.238	4,307
2022-08-04	20.700	20.850	20.700	20.850	19.535	1,935
2022-08-03	20.750	20.750	20.400	20.552	19.256	3,506
2022-08-02	20.450	20.530	20.401	20.530	19.236	1,238
2022-08-01	20.900	21.050	20.400	20.500	19.207	8,904
2022-07-29	20.950	21.150	20.700	20.850	19.535	2,907
2022-07-28	20.550	20.750	20.150	20.750	19.442	7,600
2022-07-27	20.650	20.750	20.350	20.668	19.365	17,017
2022-07-26	21.550	21.800	21.450	21.800	20.425	5,636
2022-07-25	21.250	21.650	21.250	21.550	20.191	12,363
2022-07-22	21.250	21.500	21.150	21.200	19.863	9,047
2022-07-21	20.900	21.409	20.850	21.099	19.769	2,532
2022-07-20	20.600	21.200	20.500	21.200	19.863	2,246
2022-07-19	20.800	20.800	20.500	20.681	19.377	2,348
2022-07-18	21.350	21.550	21.300	21.477	20.123	5,313
2022-07-15	20.650	21.000	20.650	20.893	19.575	2,698
2022-07-14	20.800	20.800	20.400	20.430	19.142	2,005

← NewerPage 18 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.