Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.030 | 7.030 | 6.960 | 7.010 | 7.010 | 2 |
| 2026-07-30 | 6.900 | 7.030 | 6.900 | 7.030 | 7.030 | 10,004 |
| 2026-07-29 | 6.890 | 6.980 | 6.860 | 6.880 | 6.880 | 696 |
| 2026-07-28 | 6.870 | 6.930 | 6.810 | 6.900 | 6.900 | 244 |
| 2026-07-27 | 6.830 | 6.920 | 6.810 | 6.900 | 6.900 | 876 |
| 2026-07-24 | 6.600 | 7.070 | 6.600 | 6.890 | 6.890 | 4,351 |
| 2026-07-23 | 6.730 | 6.730 | 6.610 | 6.610 | 6.610 | 31,044 |
| 2026-07-22 | 6.870 | 6.870 | 6.800 | 6.820 | 6.820 | 9 |
| 2026-07-21 | 6.840 | 6.850 | 6.840 | 6.850 | 6.850 | 1 |
| 2026-07-20 | 6.910 | 6.910 | 6.820 | 6.820 | 6.820 | 3 |
| 2026-07-17 | 6.690 | 6.750 | 6.630 | 6.720 | 6.720 | 29 |
| 2026-07-16 | 6.550 | 6.600 | 6.510 | 6.530 | 6.530 | 255 |
| 2026-07-15 | 6.780 | 6.790 | 6.630 | 6.630 | 6.630 | 10 |
| 2026-07-14 | 6.720 | 6.770 | 6.700 | 6.750 | 6.750 | 84 |
| 2026-07-13 | 6.900 | 6.930 | 6.720 | 6.760 | 6.760 | 301 |
| 2026-07-10 | 7.080 | 7.080 | 6.900 | 6.900 | 6.900 | 299 |
| 2026-07-09 | 7.130 | 7.150 | 7.050 | 7.050 | 7.050 | 3 |
| 2026-07-08 | 7.080 | 7.080 | 7.070 | 7.070 | 7.070 | 1 |
| 2026-07-07 | 7.420 | 7.420 | 7.100 | 7.130 | 7.130 | 15 |
| 2026-07-06 | 7.240 | 7.400 | 7.240 | 7.400 | 7.400 | 23 |
| 2026-07-03 | 7.140 | 7.190 | 7.140 | 7.190 | 7.190 | 20 |
| 2026-07-02 | 7.120 | 7.120 | 7.030 | 7.030 | 7.030 | 251 |
| 2026-07-01 | 7.250 | 7.250 | 7.120 | 7.160 | 7.160 | 7,847 |
| 2026-06-30 | 7.330 | 7.400 | 7.330 | 7.390 | 7.390 | 56 |
| 2026-06-29 | 7.310 | 7.520 | 7.310 | 7.520 | 7.520 | 8,001 |
| 2026-06-26 | 7.240 | 7.400 | 7.240 | 7.400 | 7.400 | 16,009 |
| 2026-06-25 | 7.210 | 7.280 | 7.210 | 7.220 | 7.220 | 142 |
| 2026-06-24 | 7.350 | 7.350 | 7.190 | 7.190 | 7.190 | 4,932 |
| 2026-06-23 | 7.130 | 7.310 | 7.070 | 7.310 | 7.310 | 859 |
| 2026-06-22 | 7.120 | 7.260 | 7.050 | 7.100 | 7.100 | 115 |
| 2026-06-19 | 7.010 | 7.010 | 6.990 | 6.990 | 6.990 | 6 |
| 2026-06-18 | 6.910 | 6.920 | 6.880 | 6.880 | 6.880 | 11 |
| 2026-06-17 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 137 |
| 2026-06-16 | 7.000 | 7.000 | 6.800 | 6.850 | 6.850 | 299 |
| 2026-06-15 | 7.080 | 7.130 | 6.970 | 6.970 | 6.970 | 85 |
| 2026-06-12 | 6.970 | 6.990 | 6.830 | 6.990 | 6.990 | 356 |
| 2026-06-11 | 7.360 | 7.410 | 6.780 | 7.040 | 7.040 | 2,858 |
| 2026-06-10 | 7.870 | 7.870 | 7.610 | 7.650 | 7.650 | 259 |
| 2026-06-09 | 7.870 | 8.230 | 7.830 | 7.990 | 7.990 | 87 |
| 2026-06-08 | 7.890 | 7.960 | 7.890 | 7.890 | 7.890 | 16 |
| 2026-06-05 | 8.320 | 8.330 | 8.150 | 8.150 | 8.150 | 275 |
| 2026-06-04 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 6 |
| 2026-06-03 | 8.550 | 8.550 | 8.470 | 8.500 | 8.500 | 191 |
| 2026-06-02 | 8.560 | 8.630 | 8.450 | 8.600 | 8.600 | 1,139 |
| 2026-06-01 | 8.440 | 8.710 | 8.440 | 8.550 | 8.550 | 108 |
| 2026-05-29 | 8.280 | 8.490 | 8.280 | 8.410 | 8.410 | 15,005 |
| 2026-05-28 | 8.270 | 8.330 | 8.220 | 8.220 | 8.220 | 3 |
| 2026-05-27 | 8.220 | 8.390 | 8.220 | 8.300 | 8.300 | 183 |
| 2026-05-26 | 8.270 | 8.360 | 8.200 | 8.200 | 8.200 | 202 |
| 2026-05-25 | 8.200 | 8.670 | 8.200 | 8.490 | 8.490 | 526 |
| 2026-05-22 | 8.110 | 8.260 | 8.070 | 8.070 | 8.070 | 263 |
| 2026-05-21 | 7.680 | 8.270 | 7.680 | 8.148 | 8.148 | 636 |
| 2026-05-20 | 7.450 | 7.720 | 7.400 | 7.720 | 7.720 | 97 |
| 2026-05-19 | 7.410 | 7.650 | 7.410 | 7.560 | 7.560 | 217 |
| 2026-05-18 | 6.920 | 7.499 | 6.920 | 7.470 | 7.470 | 107 |
| 2026-05-15 | 7.000 | 7.040 | 6.930 | 6.930 | 6.930 | 311 |
| 2026-05-14 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 161 |
| 2026-05-13 | 7.020 | 7.140 | 6.980 | 6.990 | 6.990 | 5 |
| 2026-05-12 | 7.300 | 7.300 | 6.990 | 6.990 | 6.990 | 333 |
| 2026-05-11 | 7.180 | 7.260 | 7.180 | 7.260 | 7.260 | 22 |
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.