Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 7.175 | 7.220 | 7.175 | 7.200 | 7.200 | 2 |
| 2026-02-10 | 7.250 | 7.250 | 7.210 | 7.240 | 7.240 | 767 |
| 2026-02-09 | 7.140 | 7.240 | 7.140 | 7.235 | 7.235 | 9 |
| 2026-02-06 | 7.080 | 7.125 | 7.080 | 7.125 | 7.125 | 304 |
| 2026-02-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 304 |
| 2026-02-04 | 7.135 | 7.240 | 7.135 | 7.180 | 7.180 | 304 |
| 2026-02-03 | 7.225 | 7.225 | 7.140 | 7.140 | 7.140 | 498 |
| 2026-02-02 | 7.120 | 7.180 | 7.060 | 7.180 | 7.180 | 336 |
| 2026-01-30 | 7.305 | 7.305 | 7.125 | 7.210 | 7.210 | 1,146 |
| 2026-01-29 | 7.370 | 7.370 | 7.210 | 7.240 | 7.240 | 95 |
| 2026-01-28 | 7.365 | 7.365 | 7.310 | 7.360 | 7.360 | 1 |
| 2026-01-27 | 7.355 | 7.360 | 7.355 | 7.360 | 7.360 | 1,371 |
| 2026-01-26 | 7.445 | 7.490 | 7.430 | 7.470 | 7.470 | 1,371 |
| 2026-01-23 | 7.360 | 7.391 | 7.340 | 7.380 | 7.380 | 2,591 |
| 2026-01-22 | 7.335 | 7.335 | 7.313 | 7.335 | 7.335 | 214 |
| 2026-01-21 | 6.950 | 7.100 | 6.950 | 7.085 | 7.085 | 17,463 |
| 2026-01-20 | 7.115 | 7.115 | 6.910 | 6.950 | 6.950 | 15,001 |
| 2026-01-19 | 7.230 | 7.230 | 7.210 | 7.215 | 7.215 | 5 |
| 2026-01-16 | 7.265 | 7.297 | 7.265 | 7.265 | 7.265 | 10,086 |
| 2026-01-15 | 7.310 | 7.310 | 7.255 | 7.280 | 7.280 | 3 |
| 2026-01-14 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 426 |
| 2026-01-13 | 7.330 | 7.360 | 7.270 | 7.270 | 7.270 | 3 |
| 2026-01-12 | 7.400 | 7.415 | 7.300 | 7.300 | 7.300 | 18 |
| 2026-01-09 | 7.470 | 7.470 | 7.425 | 7.425 | 7.425 | 8 |
| 2026-01-08 | 8.000 | 8.000 | 7.365 | 7.390 | 7.390 | 4,839 |
| 2026-01-07 | 8.240 | 8.240 | 8.200 | 8.215 | 8.215 | 522 |
| 2026-01-06 | 8.190 | 8.250 | 8.190 | 8.200 | 8.200 | 7,500 |
| 2026-01-05 | 8.190 | 8.235 | 8.040 | 8.050 | 8.050 | 18 |
| 2026-01-02 | 7.810 | 8.095 | 7.810 | 8.004 | 8.004 | 337 |
| 2025-12-31 | 7.740 | 7.750 | 7.740 | 7.750 | 7.750 | 0 |
| 2025-12-30 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2025-12-29 | 7.685 | 7.685 | 7.670 | 7.670 | 7.670 | 687 |
| 2025-12-24 | 7.440 | 7.640 | 7.440 | 7.640 | 7.640 | 521 |
| 2025-12-23 | 7.245 | 7.245 | 7.245 | 7.245 | 7.245 | 0 |
| 2025-12-22 | 7.150 | 7.245 | 7.150 | 7.245 | 7.245 | 1 |
| 2025-12-19 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2025-12-18 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2025-12-17 | 7.004 | 7.004 | 7.004 | 7.004 | 7.004 | 0 |
| 2025-12-16 | 7.065 | 7.065 | 7.004 | 7.004 | 7.004 | 198 |
| 2025-12-15 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-12-12 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 20,000 |
| 2025-12-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 6 |
| 2025-12-10 | 6.960 | 6.980 | 6.900 | 6.900 | 6.900 | 7 |
| 2025-12-09 | 6.980 | 6.985 | 6.980 | 6.985 | 6.985 | 166 |
| 2025-12-08 | 7.100 | 7.100 | 6.840 | 6.860 | 6.860 | 135 |
| 2025-12-05 | 7.240 | 7.260 | 7.100 | 7.100 | 7.100 | 128 |
| 2025-12-04 | 7.320 | 7.405 | 7.300 | 7.405 | 7.405 | 119 |
| 2025-12-03 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2,227 |
| 2025-12-02 | 7.140 | 7.200 | 7.140 | 7.200 | 7.200 | 8 |
| 2025-12-01 | 7.275 | 7.275 | 7.195 | 7.195 | 7.195 | 5 |
| 2025-11-28 | 7.220 | 7.280 | 7.215 | 7.280 | 7.280 | 55 |
| 2025-11-27 | 7.200 | 7.235 | 7.190 | 7.190 | 7.190 | 1,195 |
| 2025-11-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 40 |
| 2025-11-25 | 7.300 | 7.300 | 7.230 | 7.230 | 7.230 | 15 |
| 2025-11-24 | 7.295 | 7.295 | 7.295 | 7.295 | 7.295 | 0 |
| 2025-11-21 | 7.315 | 7.315 | 7.180 | 7.295 | 7.295 | 1,005 |
| 2025-11-20 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2025-11-19 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2025-11-18 | 7.320 | 7.380 | 7.320 | 7.380 | 7.380 | 0 |
| 2025-11-17 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 9 |
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.