Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 14 |
| 2025-11-13 | 7.345 | 7.345 | 7.345 | 7.345 | 7.345 | 0 |
| 2025-11-12 | 7.280 | 7.345 | 7.280 | 7.345 | 7.345 | 26 |
| 2025-11-11 | 7.305 | 7.305 | 7.220 | 7.220 | 7.220 | 1 |
| 2025-11-10 | 7.360 | 7.440 | 7.360 | 7.440 | 7.440 | 166 |
| 2025-11-07 | 7.405 | 7.405 | 7.405 | 7.405 | 7.405 | 400 |
| 2025-11-06 | 7.585 | 7.620 | 7.365 | 7.365 | 7.365 | 81 |
| 2025-11-05 | 7.120 | 7.816 | 7.120 | 7.640 | 7.640 | 2,496 |
| 2025-11-04 | 7.040 | 7.180 | 7.020 | 7.180 | 7.180 | 22 |
| 2025-11-03 | 7.160 | 7.160 | 7.105 | 7.105 | 7.105 | 6 |
| 2025-10-31 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2025-10-30 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 1 |
| 2025-10-29 | 7.310 | 7.395 | 7.310 | 7.395 | 7.395 | 2 |
| 2025-10-28 | 7.355 | 7.420 | 7.355 | 7.410 | 7.410 | 38 |
| 2025-10-27 | 7.460 | 7.590 | 7.425 | 7.565 | 7.565 | 423 |
| 2025-10-24 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 13 |
| 2025-10-23 | 8.020 | 8.180 | 7.800 | 7.800 | 7.800 | 1,175 |
| 2025-10-22 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | 1 |
| 2025-10-21 | 8.250 | 8.250 | 8.040 | 8.040 | 8.040 | 5 |
| 2025-10-20 | 7.905 | 8.105 | 7.905 | 8.105 | 8.105 | 30 |
| 2025-10-17 | 8.210 | 8.210 | 7.975 | 8.050 | 8.050 | 1,013 |
| 2025-10-16 | 8.380 | 8.380 | 8.205 | 8.324 | 8.324 | 214 |
| 2025-10-15 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 100 |
| 2025-10-14 | 8.360 | 8.360 | 8.200 | 8.200 | 8.200 | 400 |
| 2025-10-13 | 8.170 | 8.170 | 8.040 | 8.125 | 8.125 | 130 |
| 2025-10-10 | 8.200 | 8.370 | 8.140 | 8.250 | 8.250 | 469 |
| 2025-10-09 | 7.900 | 8.205 | 7.900 | 8.205 | 8.205 | 258 |
| 2025-10-08 | 8.145 | 8.145 | 7.875 | 7.900 | 7.900 | 379 |
| 2025-10-07 | 7.900 | 8.115 | 7.900 | 8.090 | 8.090 | 1 |
| 2025-10-06 | 7.630 | 7.895 | 7.600 | 7.890 | 7.890 | 656 |
| 2025-10-03 | 7.640 | 7.680 | 7.600 | 7.645 | 7.645 | 259 |
| 2025-10-02 | 7.820 | 7.850 | 7.645 | 7.645 | 7.645 | 1,238 |
| 2025-10-01 | 7.500 | 7.875 | 7.485 | 7.875 | 7.875 | 108 |
| 2025-09-30 | 7.220 | 7.320 | 7.195 | 7.320 | 7.320 | 7,877 |
| 2025-09-29 | 7.070 | 7.280 | 7.070 | 7.250 | 7.250 | 25 |
| 2025-09-26 | 6.900 | 6.960 | 6.865 | 6.960 | 6.960 | 56 |
| 2025-09-25 | 6.940 | 6.945 | 6.905 | 6.930 | 6.930 | 7,328 |
| 2025-09-24 | 6.950 | 7.105 | 6.950 | 7.090 | 7.090 | 385 |
| 2025-09-23 | 6.795 | 6.927 | 6.750 | 6.890 | 6.890 | 180 |
| 2025-09-22 | 6.300 | 6.765 | 6.300 | 6.765 | 6.765 | 115 |
| 2025-09-19 | 6.365 | 6.365 | 6.365 | 6.365 | 6.365 | 6,666 |
| 2025-09-18 | 6.480 | 6.480 | 6.450 | 6.450 | 6.450 | 56 |
| 2025-09-17 | 6.360 | 6.455 | 6.330 | 6.455 | 6.455 | 1,131 |
| 2025-09-16 | 6.215 | 6.440 | 6.215 | 6.410 | 6.410 | 852 |
| 2025-09-15 | 6.000 | 6.075 | 5.980 | 6.075 | 6.075 | 52 |
| 2025-09-12 | 5.965 | 5.965 | 5.965 | 5.965 | 5.965 | 2 |
| 2025-09-11 | 6.145 | 6.175 | 6.020 | 6.020 | 6.020 | 964 |
| 2025-09-10 | 6.255 | 6.340 | 6.160 | 6.160 | 6.160 | 2,125 |
| 2025-09-09 | 6.060 | 6.215 | 6.060 | 6.185 | 6.185 | 154,812 |
| 2025-09-08 | 6.110 | 6.110 | 6.040 | 6.040 | 6.040 | 5,272 |
| 2025-09-05 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 2 |
| 2025-09-04 | 6.360 | 6.360 | 5.993 | 6.005 | 6.005 | 4,677 |
| 2025-09-03 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 28 |
| 2025-09-02 | 6.740 | 6.740 | 6.680 | 6.680 | 6.680 | 21 |
| 2025-09-01 | 6.725 | 6.725 | 6.720 | 6.720 | 6.720 | 4 |
| 2025-08-29 | 6.920 | 6.920 | 6.840 | 6.840 | 6.840 | 1 |
| 2025-08-28 | 6.935 | 6.935 | 6.785 | 6.785 | 6.785 | 20 |
| 2025-08-27 | 6.965 | 6.965 | 6.965 | 6.965 | 6.965 | 0 |
| 2025-08-26 | 7.080 | 7.080 | 6.965 | 6.965 | 6.965 | 36 |
| 2025-08-25 | 7.275 | 7.280 | 7.245 | 7.245 | 7.245 | 387 |
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.