Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8.620 | 8.825 | 8.620 | 8.825 | 8.825 | 183 |
| 2025-05-29 | 8.620 | 8.730 | 8.620 | 8.645 | 8.645 | 19 |
| 2025-05-28 | 8.495 | 8.495 | 8.495 | 8.495 | 8.495 | 7 |
| 2025-05-27 | 8.530 | 8.600 | 8.490 | 8.525 | 8.525 | 762 |
| 2025-05-26 | 8.240 | 8.365 | 8.240 | 8.325 | 8.325 | 212 |
| 2025-05-23 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2025-05-22 | 8.200 | 8.260 | 8.200 | 8.260 | 8.260 | 22 |
| 2025-05-21 | 8.115 | 8.220 | 8.045 | 8.195 | 8.195 | 120 |
| 2025-05-20 | 7.865 | 8.085 | 7.865 | 8.085 | 8.085 | 34 |
| 2025-05-19 | 7.865 | 7.865 | 7.700 | 7.700 | 7.700 | 2 |
| 2025-05-16 | 8.035 | 8.040 | 8.035 | 8.040 | 8.040 | 4 |
| 2025-05-15 | 8.045 | 8.045 | 8.045 | 8.045 | 8.045 | 0 |
| 2025-05-14 | 8.078 | 8.078 | 8.078 | 8.078 | 8.078 | 123 |
| 2025-05-13 | 8.017 | 8.017 | 8.017 | 8.017 | 8.017 | 0 |
| 2025-05-12 | 8.013 | 8.040 | 7.754 | 7.754 | 7.754 | 8 |
| 2025-05-09 | 7.811 | 7.934 | 7.811 | 7.934 | 7.934 | 99 |
| 2025-05-08 | 7.635 | 7.699 | 7.635 | 7.699 | 7.699 | 8 |
| 2025-05-07 | 7.550 | 7.560 | 7.550 | 7.560 | 7.560 | 10 |
| 2025-05-06 | 7.643 | 7.643 | 7.587 | 7.587 | 7.587 | 3 |
| 2025-05-02 | 7.334 | 7.464 | 7.334 | 7.464 | 7.464 | 48 |
| 2025-05-01 | 7.362 | 7.362 | 7.362 | 7.362 | 7.362 | 0 |
| 2025-04-30 | 7.171 | 7.362 | 7.154 | 7.362 | 7.362 | 164 |
| 2025-04-29 | 7.540 | 7.540 | 7.521 | 7.521 | 7.521 | 15 |
| 2025-04-28 | 7.550 | 7.550 | 7.539 | 7.539 | 7.539 | 5 |
| 2025-04-25 | 7.320 | 7.340 | 7.302 | 7.340 | 7.340 | 324 |
| 2025-04-24 | 7.080 | 7.259 | 7.080 | 7.259 | 7.259 | 34 |
| 2025-04-22 | 6.793 | 6.843 | 6.793 | 6.843 | 6.843 | 2 |
| 2025-04-17 | 6.900 | 6.914 | 6.818 | 6.914 | 6.914 | 26 |
| 2025-04-16 | 6.786 | 6.786 | 6.786 | 6.786 | 6.786 | 1 |
| 2025-04-15 | 6.590 | 6.740 | 6.590 | 6.740 | 6.740 | 13 |
| 2025-04-11 | 6.262 | 6.303 | 6.262 | 6.303 | 6.303 | 585 |
| 2025-04-10 | 6.894 | 6.894 | 6.353 | 6.353 | 6.353 | 422 |
| 2025-04-09 | 6.620 | 6.669 | 6.560 | 6.619 | 6.619 | 270 |
| 2025-04-08 | 6.404 | 6.551 | 6.328 | 6.551 | 6.551 | 1 |
| 2025-04-07 | 5.771 | 6.341 | 5.771 | 6.341 | 6.341 | 25 |
| 2025-04-04 | 6.520 | 6.520 | 6.160 | 6.287 | 6.287 | 1,653 |
| 2025-04-02 | 6.315 | 6.320 | 6.300 | 6.317 | 6.317 | 1,814 |
| 2025-04-01 | 6.670 | 6.670 | 6.450 | 6.519 | 6.519 | 2,113 |
| 2025-03-31 | 6.650 | 6.670 | 6.620 | 6.670 | 6.670 | 218 |
| 2025-03-28 | 6.880 | 6.880 | 6.780 | 6.780 | 6.780 | 109 |
| 2025-03-27 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 4 |
| 2025-03-26 | 6.840 | 6.900 | 6.840 | 6.900 | 6.900 | 123 |
| 2025-03-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 276 |
| 2025-03-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2025-03-21 | 6.930 | 6.940 | 6.920 | 6.920 | 6.920 | 9 |
| 2025-03-20 | 6.900 | 6.950 | 6.900 | 6.900 | 6.900 | 6,793 |
| 2025-03-17 | 7.120 | 7.187 | 6.990 | 7.187 | 7.187 | 332 |
| 2025-03-14 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 8 |
| 2025-03-13 | 7.360 | 7.380 | 7.160 | 7.160 | 7.160 | 44 |
| 2025-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 11 |
| 2025-03-11 | 7.910 | 7.910 | 7.840 | 7.840 | 7.840 | 52 |
| 2025-03-10 | 8.050 | 8.100 | 7.930 | 8.040 | 8.040 | 167 |
| 2025-03-07 | 8.150 | 8.150 | 8.020 | 8.060 | 8.060 | 43 |
| 2025-03-06 | 7.940 | 8.170 | 7.940 | 8.010 | 8.010 | 66 |
| 2025-03-05 | 7.880 | 7.880 | 7.820 | 7.820 | 7.820 | 86 |
| 2025-03-04 | 7.800 | 7.850 | 7.800 | 7.840 | 7.840 | 68 |
| 2025-03-03 | 8.100 | 8.100 | 7.900 | 7.940 | 7.940 | 160 |
| 2025-02-28 | 7.970 | 8.260 | 7.840 | 8.260 | 8.260 | 30,256 |
| 2025-02-27 | 8.140 | 8.140 | 8.030 | 8.070 | 8.070 | 30 |
| 2025-02-26 | 8.110 | 8.200 | 8.040 | 8.140 | 8.140 | 610 |
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.