Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 7.210 | 7.210 | 7.080 | 7.100 | 7.100 | 20 |
| 2026-05-07 | 7.140 | 7.140 | 7.110 | 7.110 | 7.110 | 1 |
| 2026-05-06 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 6 |
| 2026-05-05 | 7.060 | 7.120 | 7.060 | 7.080 | 7.080 | 1,019 |
| 2026-05-04 | 7.090 | 7.120 | 7.050 | 7.100 | 7.100 | 333 |
| 2026-05-01 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-04-30 | 6.900 | 6.910 | 6.870 | 6.870 | 6.870 | 14 |
| 2026-04-29 | 7.170 | 7.170 | 7.030 | 7.040 | 7.040 | 1,508 |
| 2026-04-28 | 7.320 | 7.320 | 7.060 | 7.060 | 7.060 | 188 |
| 2026-04-27 | 7.120 | 7.390 | 7.060 | 7.320 | 7.320 | 1,677 |
| 2026-04-24 | 7.190 | 7.210 | 6.930 | 6.970 | 6.970 | 611 |
| 2026-04-23 | 7.050 | 7.120 | 7.030 | 7.030 | 7.030 | 818 |
| 2026-04-22 | 6.980 | 7.020 | 6.940 | 7.020 | 7.020 | 706 |
| 2026-04-21 | 6.880 | 6.970 | 6.880 | 6.970 | 6.970 | 827 |
| 2026-04-20 | 6.940 | 7.010 | 6.900 | 6.910 | 6.910 | 609 |
| 2026-04-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-04-16 | 7.050 | 7.050 | 7.020 | 7.050 | 7.050 | 68 |
| 2026-04-15 | 6.940 | 7.090 | 6.940 | 7.090 | 7.090 | 216 |
| 2026-04-14 | 6.860 | 6.940 | 6.840 | 6.870 | 6.870 | 145 |
| 2026-04-13 | 6.860 | 6.910 | 6.860 | 6.860 | 6.860 | 31 |
| 2026-04-10 | 6.680 | 6.890 | 6.680 | 6.890 | 6.890 | 36 |
| 2026-04-09 | 6.920 | 6.930 | 6.700 | 6.700 | 6.700 | 562 |
| 2026-04-08 | 7.070 | 7.070 | 7.000 | 7.030 | 7.030 | 6 |
| 2026-04-07 | 7.051 | 7.060 | 6.970 | 6.970 | 6.970 | 313 |
| 2026-04-02 | 6.940 | 7.060 | 6.940 | 7.020 | 7.020 | 616 |
| 2026-04-01 | 7.000 | 7.130 | 6.985 | 7.000 | 7.000 | 1,394 |
| 2026-03-31 | 6.790 | 6.940 | 6.785 | 6.920 | 6.920 | 112 |
| 2026-03-30 | 6.440 | 6.670 | 6.425 | 6.670 | 6.670 | 53 |
| 2026-03-27 | 6.410 | 6.510 | 6.410 | 6.510 | 6.510 | 5 |
| 2026-03-26 | 6.515 | 6.565 | 6.500 | 6.565 | 6.565 | 252 |
| 2026-03-25 | 6.530 | 6.540 | 6.530 | 6.540 | 6.540 | 423 |
| 2026-03-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 50 |
| 2026-03-23 | 6.555 | 6.925 | 6.420 | 6.925 | 6.925 | 2,368 |
| 2026-03-20 | 6.830 | 6.870 | 6.814 | 6.815 | 6.815 | 357 |
| 2026-03-19 | 6.725 | 6.886 | 6.665 | 6.810 | 6.810 | 4,585 |
| 2026-03-18 | 6.680 | 6.800 | 6.680 | 6.800 | 6.800 | 501 |
| 2026-03-17 | 6.455 | 6.560 | 6.455 | 6.560 | 6.560 | 401 |
| 2026-03-16 | 6.330 | 6.585 | 6.330 | 6.585 | 6.585 | 232 |
| 2026-03-13 | 6.305 | 6.360 | 6.180 | 6.360 | 6.360 | 1,819 |
| 2026-03-12 | 6.900 | 6.900 | 6.380 | 6.427 | 6.427 | 1,051 |
| 2026-03-11 | 6.994 | 6.994 | 6.965 | 6.965 | 6.965 | 617 |
| 2026-03-10 | 6.935 | 6.985 | 6.935 | 6.985 | 6.985 | 1,400 |
| 2026-03-09 | 6.600 | 6.705 | 6.600 | 6.705 | 6.705 | 268 |
| 2026-03-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2026-03-05 | 6.975 | 6.975 | 6.970 | 6.970 | 6.970 | 819 |
| 2026-03-04 | 6.810 | 6.870 | 6.810 | 6.870 | 6.870 | 402 |
| 2026-03-03 | 6.810 | 6.810 | 6.805 | 6.805 | 6.805 | 2 |
| 2026-03-02 | 6.905 | 6.905 | 6.560 | 6.870 | 6.870 | 21 |
| 2026-02-27 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 150 |
| 2026-02-26 | 7.050 | 7.100 | 7.000 | 7.040 | 7.040 | 3,714 |
| 2026-02-25 | 7.090 | 7.090 | 7.040 | 7.040 | 7.040 | 4 |
| 2026-02-24 | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0 |
| 2026-02-23 | 6.920 | 6.930 | 6.920 | 6.930 | 6.930 | 0 |
| 2026-02-20 | 6.890 | 6.925 | 6.890 | 6.925 | 6.925 | 0 |
| 2026-02-19 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 2 |
| 2026-02-18 | 7.015 | 7.015 | 7.005 | 7.005 | 7.005 | 1 |
| 2026-02-17 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 1 |
| 2026-02-16 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 9 |
| 2026-02-13 | 7.000 | 7.075 | 6.970 | 7.075 | 7.075 | 48 |
| 2026-02-12 | 7.180 | 7.180 | 7.075 | 7.075 | 7.075 | 4 |
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.