Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 7.290 | 7.445 | 7.290 | 7.445 | 7.445 | 19,150 |
| 2025-08-21 | 7.315 | 7.345 | 7.315 | 7.345 | 7.345 | 2 |
| 2025-08-20 | 7.395 | 7.395 | 7.350 | 7.355 | 7.355 | 4 |
| 2025-08-19 | 7.350 | 7.360 | 7.315 | 7.360 | 7.360 | 4,511 |
| 2025-08-18 | 7.320 | 7.490 | 7.320 | 7.445 | 7.445 | 247 |
| 2025-08-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 24 |
| 2025-08-14 | 7.070 | 7.125 | 7.070 | 7.080 | 7.080 | 252 |
| 2025-08-13 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 12 |
| 2025-08-12 | 7.195 | 7.195 | 7.195 | 7.195 | 7.195 | 0 |
| 2025-08-11 | 7.305 | 7.305 | 7.175 | 7.175 | 7.175 | 508 |
| 2025-08-08 | 7.200 | 7.320 | 7.200 | 7.265 | 7.265 | 37 |
| 2025-08-07 | 7.255 | 7.255 | 7.210 | 7.210 | 7.210 | 130 |
| 2025-08-06 | 7.350 | 7.350 | 7.290 | 7.290 | 7.290 | 4 |
| 2025-08-05 | 7.365 | 7.365 | 7.340 | 7.350 | 7.350 | 2 |
| 2025-08-04 | 7.245 | 7.350 | 7.245 | 7.315 | 7.315 | 184 |
| 2025-08-01 | 7.265 | 7.270 | 7.265 | 7.270 | 7.270 | 1 |
| 2025-07-31 | 7.420 | 7.445 | 7.400 | 7.400 | 7.400 | 46 |
| 2025-07-30 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2025-07-29 | 7.677 | 7.677 | 7.670 | 7.670 | 7.670 | 392 |
| 2025-07-28 | 8.056 | 8.056 | 8.056 | 8.056 | 8.056 | 18 |
| 2025-07-25 | 7.900 | 7.995 | 7.900 | 7.995 | 7.995 | 11 |
| 2025-07-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 8 |
| 2025-07-23 | 8.125 | 8.125 | 8.050 | 8.050 | 8.050 | 11 |
| 2025-07-22 | 8.105 | 8.155 | 8.105 | 8.105 | 8.105 | 1,054 |
| 2025-07-21 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-07-18 | 8.100 | 8.110 | 8.080 | 8.110 | 8.110 | 23 |
| 2025-07-17 | 8.060 | 8.075 | 8.060 | 8.075 | 8.075 | 111 |
| 2025-07-16 | 8.205 | 8.225 | 8.205 | 8.225 | 8.225 | 28 |
| 2025-07-15 | 8.265 | 8.265 | 8.265 | 8.265 | 8.265 | 25 |
| 2025-07-14 | 8.350 | 8.375 | 8.350 | 8.360 | 8.360 | 5 |
| 2025-07-11 | 8.280 | 8.415 | 8.280 | 8.415 | 8.415 | 21 |
| 2025-07-10 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2025-07-09 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 3 |
| 2025-07-08 | 8.555 | 8.555 | 8.300 | 8.440 | 8.440 | 61 |
| 2025-07-07 | 9.040 | 9.040 | 8.480 | 8.480 | 8.480 | 178 |
| 2025-07-04 | 8.875 | 9.105 | 8.875 | 9.105 | 9.105 | 155 |
| 2025-07-03 | 8.900 | 8.900 | 8.740 | 8.740 | 8.740 | 134 |
| 2025-07-02 | 8.640 | 8.920 | 8.640 | 8.824 | 8.824 | 508 |
| 2025-07-01 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 3 |
| 2025-06-30 | 8.585 | 8.585 | 8.585 | 8.585 | 8.585 | 2 |
| 2025-06-27 | 9.023 | 9.023 | 9.023 | 9.023 | 9.023 | 0 |
| 2025-06-26 | 9.020 | 9.045 | 9.020 | 9.023 | 9.023 | 10,003 |
| 2025-06-25 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2025-06-24 | 8.600 | 8.920 | 8.600 | 8.920 | 8.920 | 6 |
| 2025-06-23 | 8.680 | 8.680 | 8.520 | 8.520 | 8.520 | 37 |
| 2025-06-20 | 8.680 | 8.760 | 8.680 | 8.690 | 8.690 | 9 |
| 2025-06-19 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 0 |
| 2025-06-18 | 8.895 | 8.895 | 8.585 | 8.585 | 8.585 | 2 |
| 2025-06-17 | 8.755 | 8.755 | 8.755 | 8.755 | 8.755 | 0 |
| 2025-06-16 | 8.565 | 8.755 | 8.565 | 8.755 | 8.755 | 237 |
| 2025-06-13 | 8.515 | 8.515 | 8.515 | 8.515 | 8.515 | 5 |
| 2025-06-12 | 9.051 | 9.051 | 9.051 | 9.051 | 9.051 | 0 |
| 2025-06-11 | 8.935 | 9.051 | 8.885 | 9.051 | 9.051 | 182 |
| 2025-06-10 | 8.975 | 8.975 | 8.785 | 8.785 | 8.785 | 10 |
| 2025-06-09 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | 3 |
| 2025-06-06 | 9.525 | 9.525 | 9.525 | 9.525 | 9.525 | 37 |
| 2025-06-05 | 9.475 | 9.565 | 9.465 | 9.565 | 9.565 | 219 |
| 2025-06-04 | 9.250 | 9.370 | 9.210 | 9.370 | 9.370 | 11,502 |
| 2025-06-03 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 280 |
| 2025-06-02 | 8.800 | 8.880 | 8.730 | 8.880 | 8.880 | 131 |
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.