Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	21.450	21.800	21.050	21.191	19.855	2,569
2022-07-12	21.850	21.850	21.500	21.581	20.220	957
2022-07-11	21.650	22.050	21.650	21.824	20.448	7,187
2022-07-08	21.450	22.300	21.450	21.975	20.589	13,292
2022-07-07	21.050	21.397	20.650	21.200	19.863	4,530
2022-07-06	20.500	21.100	20.500	21.070	19.741	2,713
2022-07-05	20.000	20.332	20.000	20.332	19.050	2,708
2022-07-04	19.840	19.980	19.660	19.900	18.645	2,769
2022-07-01	19.520	19.800	19.057	19.790	18.542	3,952
2022-06-30	18.840	19.300	18.840	19.040	17.839	9,303
2022-06-29	19.060	19.262	18.997	19.032	17.832	3,557
2022-06-28	19.580	19.980	19.340	19.705	18.463	1,450
2022-06-27	18.700	19.200	18.700	19.060	17.858	8,680
2022-06-24	18.480	19.000	18.460	18.746	17.564	4,779
2022-06-23	17.780	18.340	17.020	18.282	17.129	19,504
2022-06-22	17.660	18.185	17.660	17.927	16.796	3,890
2022-06-21	18.140	18.440	18.080	18.297	17.143	2,915
2022-06-20	17.960	18.440	17.960	18.200	17.052	2,934
2022-06-17	17.780	18.220	17.780	18.092	16.951	9,161
2022-06-16	17.720	17.940	17.720	17.835	16.710	3,280
2022-06-15	18.680	18.680	17.740	18.267	17.115	8,629
2022-06-14	19.880	19.900	19.278	19.680	18.439	10,252
2022-06-13	20.500	20.500	19.680	19.846	18.595	10,793
2022-06-10	21.550	21.550	20.701	21.150	19.816	6,022
2022-06-09	21.200	21.600	21.150	21.325	19.980	1,613
2022-06-08	20.700	20.950	20.600	20.950	19.629	3,789
2022-06-07	21.050	21.150	20.850	21.150	19.816	1,976
2022-06-06	20.850	21.317	20.800	20.991	19.667	13,071
2022-06-01	21.100	21.200	20.750	21.038	19.712	3,110
2022-05-31	21.250	21.550	21.100	21.550	20.191	27,125
2022-05-30	21.600	22.050	21.600	22.050	20.660	7,853
2022-05-27	21.750	22.050	21.750	22.050	20.660	749
2022-05-26	21.550	22.000	21.550	22.000	20.613	4,999
2022-05-25	21.550	21.850	21.400	21.600	20.238	4,771
2022-05-24	22.200	22.200	21.700	21.800	20.425	13,353
2022-05-23	22.150	22.250	21.650	22.250	20.847	29,350
2022-05-20	21.700	22.100	21.200	21.400	20.051	11,984
2022-05-19	21.100	21.700	21.050	21.050	19.723	9,968
2022-05-18	21.100	21.650	21.000	21.182	19.847	27,170
2022-05-17	20.850	21.350	20.850	21.000	19.676	7,770
2022-05-16	20.550	21.000	20.550	20.600	19.301	4,889
2022-05-13	20.150	20.650	19.200	20.207	18.933	5,712
2022-05-12	19.740	19.740	18.940	19.700	18.458	5,085
2022-05-11	20.050	20.050	19.500	19.556	18.323	6,401
2022-05-10	19.840	20.350	19.840	20.000	18.739	6,651
2022-05-09	19.620	19.920	19.620	19.621	18.384	2,897
2022-05-06	19.720	20.400	19.720	20.100	18.833	2,516
2022-05-05	20.150	20.600	20.000	20.000	18.739	3,910
2022-05-04	20.100	20.250	19.998	20.050	18.786	11,112
2022-05-03	20.250	20.250	19.900	20.200	18.926	2,161
2022-04-29	20.350	20.729	20.150	20.210	18.935	1,580
2022-04-28	20.300	20.500	20.100	20.250	18.973	4,693
2022-04-27	19.760	20.550	19.760	20.550	19.254	6,042
2022-04-26	20.700	21.050	20.304	20.304	19.024	5,422
2022-04-25	19.300	20.450	19.299	20.003	18.741	7,173
2022-04-22	19.349	19.900	19.240	19.900	18.645	15,642
2022-04-21	20.400	20.800	19.700	19.760	18.514	25,391
2022-04-20	19.960	20.400	19.941	20.400	19.114	21,025
2022-04-19	20.000	20.050	19.860	20.050	18.786	18,197
2022-04-14	19.780	20.250	19.780	19.980	18.720	21,730

← NewerPage 19 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.