Voltalia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	16.260	16.343	16.160	16.240	15.216	11,682
2022-01-18	16.880	16.880	16.440	16.440	15.403	9,413
2022-01-17	17.040	17.240	16.960	17.131	16.051	3,527
2022-01-14	17.280	17.300	17.080	17.100	16.022	9,867
2022-01-13	17.760	17.800	17.540	17.540	16.434	6,355
2022-01-12	17.600	17.797	17.340	17.560	16.453	10,152
2022-01-11	17.600	17.640	17.500	17.590	16.481	3,298
2022-01-10	17.860	18.060	17.700	17.700	16.584	8,913
2022-01-07	18.200	18.480	17.800	18.156	17.012	12,425
2022-01-06	17.980	18.400	17.940	18.130	16.987	12,151
2022-01-05	19.020	19.020	18.460	18.502	17.335	41,623
2022-01-04	20.000	20.100	19.120	19.663	18.423	4,742
2021-12-31	19.460	19.600	19.382	19.481	18.252	1,189
2021-12-30	19.160	19.380	19.120	19.200	17.989	16,087
2021-12-29	19.280	19.460	19.080	19.180	17.971	1,727
2021-12-24	19.040	19.040	18.907	18.907	17.715	867
2021-12-23	19.000	19.640	19.000	19.080	17.877	6,762
2021-12-22	18.620	18.900	18.580	18.720	17.540	1,867
2021-12-21	18.480	18.920	18.480	18.740	17.558	26
2021-12-20	18.460	18.620	18.440	18.537	17.368	2,044
2021-12-17	18.600	18.780	18.580	18.780	17.596	16,929
2021-12-16	19.000	19.080	18.880	18.880	17.690	3,351
2021-12-15	19.060	19.060	18.780	18.880	17.690	3,204
2021-12-14	18.880	18.880	18.742	18.784	17.599	352
2021-12-13	18.939	18.939	18.899	18.899	17.708	1,206
2021-12-10	19.193	19.205	19.157	19.205	17.994	2,453
2021-12-09	19.340	19.400	19.128	19.330	18.111	3,522
2021-12-08	19.180	19.440	19.160	19.346	18.126	2,118
2021-12-07	19.240	19.560	19.240	19.387	18.164	2,084
2021-12-06	19.280	19.400	19.100	19.120	17.914	3,975
2021-12-03	19.500	19.501	19.180	19.180	17.971	1,862
2021-12-02	19.635	19.635	19.580	19.580	18.345	1,582
2021-12-01	19.840	20.250	19.760	20.250	18.973	2,302
2021-11-30	19.700	19.960	19.581	19.729	18.485	3,523
2021-11-29	20.200	20.300	20.100	20.200	18.926	5,377
2021-11-26	20.400	20.700	20.100	20.352	19.069	1,754
2021-11-25	20.750	20.800	20.650	20.697	19.392	3,692
2021-11-24	20.750	20.750	20.650	20.724	19.417	6,053
2021-11-23	20.550	20.950	20.350	20.900	19.582	19,728
2021-11-22	20.450	20.950	20.450	20.850	19.535	3,673
2021-11-19	20.650	20.800	20.600	20.749	19.440	1,623
2021-11-18	20.950	20.950	20.627	20.627	19.327	2,512
2021-11-17	20.800	21.150	20.800	21.040	19.713	425
2021-11-16	20.750	20.750	20.600	20.685	19.381	3,937
2021-11-15	21.100	21.100	20.850	20.901	19.583	1,581
2021-11-12	21.100	21.100	21.052	21.052	19.725	249
2021-11-11	20.900	20.902	20.800	20.900	19.582	2,853
2021-11-10	20.500	21.150	20.500	21.100	19.770	6,059
2021-11-09	21.350	21.650	21.050	21.050	19.723	1,320
2021-11-08	21.450	21.550	21.450	21.550	20.191	192
2021-11-05	21.650	21.678	21.250	21.350	20.004	3,427
2021-11-04	22.050	22.050	21.800	21.847	20.469	6,181
2021-11-03	22.000	22.017	21.750	21.929	20.546	2,180
2021-11-02	22.350	22.382	22.100	22.150	20.753	3,250
2021-11-01	22.700	22.700	22.550	22.600	21.175	3,916
2021-10-29	22.650	22.650	22.400	22.500	21.081	12,682
2021-10-28	22.650	22.650	22.450	22.537	21.116	8,501
2021-10-27	22.100	22.400	22.050	22.250	20.847	8,210
2021-10-26	21.550	22.100	21.550	22.000	20.613	9,471
2021-10-25	21.050	21.050	20.700	21.000	19.676	16,091

← NewerPage 21 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.