Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	19.720	20.250	19.720	20.000	18.739	35,381
2022-04-12	19.300	19.780	19.160	19.760	18.514	26,187
2022-04-11	18.980	19.660	18.980	19.119	17.913	3,934
2022-04-08	19.620	19.860	19.120	19.480	18.252	3,323
2022-04-07	19.280	19.760	19.280	19.380	18.158	19,161
2022-04-06	19.060	19.499	18.884	18.929	17.735	43,220
2022-04-05	19.140	19.880	19.000	19.000	17.802	59,514
2022-04-04	18.680	19.020	18.600	19.020	17.821	48,815
2022-04-01	18.360	19.100	18.360	18.600	17.427	26,093
2022-03-31	18.480	18.500	18.320	18.420	17.259	10,169
2022-03-30	18.060	18.406	17.940	18.060	16.921	54,156
2022-03-29	18.480	18.560	17.900	18.520	17.352	105,583
2022-03-28	17.880	18.340	17.620	18.340	17.184	82,565
2022-03-25	18.620	18.740	17.460	17.720	16.603	51,195
2022-03-24	19.560	19.740	17.520	18.282	17.129	111,809
2022-03-23	20.200	20.800	20.000	20.700	19.395	17,544
2022-03-22	19.880	20.250	19.820	19.980	18.720	9,609
2022-03-21	20.150	20.150	19.589	19.900	18.645	17,223
2022-03-18	20.450	20.450	19.860	20.162	18.890	10,612
2022-03-17	20.250	20.350	20.100	20.300	19.020	18,270
2022-03-16	20.300	20.400	20.050	20.150	18.879	12,080
2022-03-15	19.800	20.050	19.440	19.860	18.608	8,051
2022-03-14	21.650	21.650	20.250	20.450	19.161	12,040
2022-03-11	21.150	22.100	21.150	21.700	20.332	27,195
2022-03-10	20.600	20.950	20.500	20.600	19.301	14,296
2022-03-09	20.300	20.600	19.950	20.600	19.301	55,502
2022-03-08	18.840	20.100	18.840	19.800	18.552	21,618
2022-03-07	16.500	18.560	16.060	18.560	17.390	52,110
2022-03-04	17.000	17.140	16.475	17.140	16.059	10,242
2022-03-03	17.900	17.920	16.400	16.400	15.366	9,339
2022-03-02	18.680	18.680	17.740	18.213	17.064	31,974
2022-03-01	19.160	19.380	18.160	18.480	17.315	28,714
2022-02-28	16.680	18.660	16.680	18.419	17.258	106,490
2022-02-25	16.080	17.020	15.700	16.640	15.591	28,192
2022-02-24	14.480	15.300	14.140	14.171	13.278	13,344
2022-02-23	15.040	15.040	14.720	14.720	13.792	4,592
2022-02-22	13.820	15.080	13.820	14.834	13.899	13,933
2022-02-21	14.860	14.880	14.740	14.798	13.865	1,710
2022-02-18	15.540	15.540	15.080	15.215	14.256	12,546
2022-02-17	15.720	15.800	15.430	15.540	14.560	14,352
2022-02-16	15.860	15.860	15.520	15.520	14.541	6,529
2022-02-15	15.760	16.180	15.760	15.937	14.932	2,985
2022-02-14	16.020	16.300	15.420	16.300	15.272	28,758
2022-02-11	16.400	16.520	16.220	16.424	15.388	7,578
2022-02-10	16.640	16.660	16.420	16.561	15.516	5,254
2022-02-09	16.640	16.848	16.580	16.848	15.785	9,596
2022-02-08	16.540	16.553	16.440	16.440	15.403	6,175
2022-02-07	16.740	17.160	16.727	17.160	16.078	4,072
2022-02-04	17.240	17.240	16.820	16.900	15.834	16,117
2022-02-03	17.120	17.160	17.060	17.100	16.022	12,910
2022-02-02	17.080	17.280	17.074	17.074	15.997	7,553
2022-02-01	16.880	17.000	16.680	17.000	15.928	7,437
2022-01-31	16.020	16.440	16.020	16.400	15.366	14,168
2022-01-28	17.220	17.420	15.880	17.420	16.322	20,073
2022-01-27	17.260	17.620	17.060	17.160	16.078	208,996
2022-01-26	16.360	16.580	16.360	16.460	15.422	9,080
2022-01-25	16.700	16.700	16.418	16.440	15.403	13,199
2022-01-24	16.700	16.733	16.320	16.500	15.460	9,487
2022-01-21	16.940	16.973	16.760	16.960	15.891	8,247
2022-01-20	16.400	17.280	16.400	16.706	15.653	6,224

← NewerPage 20 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.