Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.040 | 8.170 | 8.030 | 8.030 | 8.030 | 523 |
| 2025-02-24 | 8.020 | 8.170 | 7.960 | 8.000 | 8.000 | 1,229 |
| 2025-02-21 | 7.900 | 8.004 | 7.900 | 8.004 | 8.004 | 368 |
| 2025-02-20 | 7.780 | 7.820 | 7.770 | 7.808 | 7.808 | 446 |
| 2025-02-19 | 7.740 | 7.950 | 7.690 | 7.690 | 7.690 | 954 |
| 2025-02-18 | 7.710 | 7.710 | 7.560 | 7.657 | 7.657 | 449 |
| 2025-02-17 | 7.550 | 7.680 | 7.550 | 7.630 | 7.630 | 580 |
| 2025-02-14 | 7.310 | 7.570 | 7.310 | 7.488 | 7.488 | 746 |
| 2025-02-13 | 7.240 | 7.400 | 7.230 | 7.321 | 7.321 | 793 |
| 2025-02-12 | 7.190 | 7.190 | 7.110 | 7.120 | 7.120 | 1 |
| 2025-02-10 | 7.350 | 7.350 | 7.170 | 7.170 | 7.170 | 149 |
| 2025-02-07 | 7.480 | 7.540 | 7.380 | 7.380 | 7.380 | 69 |
| 2025-02-06 | 7.370 | 7.580 | 7.370 | 7.370 | 7.370 | 1,931 |
| 2025-02-05 | 7.350 | 7.420 | 7.260 | 7.340 | 7.340 | 165 |
| 2025-02-04 | 7.080 | 7.310 | 7.080 | 7.290 | 7.290 | 1,966 |
| 2025-02-03 | 7.090 | 7.130 | 6.980 | 7.130 | 7.130 | 927 |
| 2025-01-31 | 7.110 | 7.150 | 7.100 | 7.150 | 7.150 | 115 |
| 2025-01-30 | 6.860 | 7.139 | 6.860 | 7.139 | 7.139 | 2,255 |
| 2025-01-29 | 6.760 | 6.980 | 6.680 | 6.697 | 6.697 | 6,717 |
| 2025-01-28 | 6.690 | 6.900 | 6.660 | 6.781 | 6.781 | 6,907 |
| 2025-01-27 | 6.771 | 6.771 | 6.680 | 6.690 | 6.690 | 24 |
| 2025-01-24 | 6.740 | 6.747 | 6.710 | 6.747 | 6.747 | 366 |
| 2025-01-23 | 6.870 | 6.930 | 6.750 | 6.923 | 6.923 | 5,018 |
| 2025-01-22 | 6.900 | 6.900 | 6.870 | 6.879 | 6.879 | 7,158 |
| 2025-01-21 | 6.800 | 6.880 | 6.800 | 6.810 | 6.810 | 258 |
| 2025-01-20 | 6.790 | 6.860 | 6.780 | 6.780 | 6.780 | 408 |
| 2025-01-17 | 6.750 | 6.930 | 6.650 | 6.766 | 6.766 | 6,548 |
| 2025-01-16 | 7.480 | 7.490 | 7.240 | 7.240 | 7.240 | 5,836 |
| 2025-01-15 | 7.280 | 7.410 | 7.220 | 7.377 | 7.377 | 188 |
| 2025-01-14 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 42 |
| 2025-01-13 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 13 |
| 2025-01-10 | 7.380 | 7.550 | 7.380 | 7.491 | 7.491 | 419 |
| 2025-01-09 | 7.490 | 7.530 | 7.310 | 7.488 | 7.488 | 739 |
| 2025-01-08 | 7.340 | 7.350 | 7.269 | 7.269 | 7.269 | 965 |
| 2025-01-07 | 7.830 | 7.830 | 7.390 | 7.390 | 7.390 | 10,932 |
| 2025-01-06 | 7.880 | 7.930 | 7.860 | 7.930 | 7.930 | 160 |
| 2025-01-03 | 7.750 | 7.940 | 7.682 | 7.682 | 7.682 | 722 |
| 2025-01-02 | 7.360 | 7.364 | 7.190 | 7.260 | 7.260 | 969 |
| 2024-12-31 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 16 |
| 2024-12-30 | 6.940 | 6.940 | 6.910 | 6.930 | 6.930 | 636 |
| 2024-12-27 | 6.890 | 6.930 | 6.890 | 6.910 | 6.910 | 384 |
| 2024-12-24 | 6.960 | 6.960 | 6.930 | 6.930 | 6.930 | 252 |
| 2024-12-23 | 6.740 | 7.000 | 6.740 | 6.905 | 6.905 | 441 |
| 2024-12-20 | 6.590 | 6.810 | 6.590 | 6.800 | 6.800 | 577 |
| 2024-12-19 | 6.850 | 6.980 | 6.660 | 6.761 | 6.761 | 1,815 |
| 2024-12-18 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,385 |
| 2024-12-17 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 212 |
| 2024-12-16 | 7.000 | 7.060 | 6.960 | 7.050 | 7.050 | 573 |
| 2024-12-13 | 7.090 | 7.180 | 7.060 | 7.180 | 7.180 | 1,297 |
| 2024-12-12 | 7.230 | 7.230 | 7.110 | 7.181 | 7.181 | 7,715 |
| 2024-12-11 | 7.240 | 7.360 | 7.240 | 7.360 | 7.360 | 57 |
| 2024-12-10 | 7.330 | 7.440 | 7.290 | 7.360 | 7.360 | 2,006 |
| 2024-12-09 | 7.440 | 7.490 | 7.320 | 7.470 | 7.470 | 254 |
| 2024-12-06 | 7.090 | 7.370 | 7.040 | 7.294 | 7.294 | 19,448 |
| 2024-12-05 | 7.180 | 7.380 | 7.040 | 7.040 | 7.040 | 680 |
| 2024-12-04 | 7.260 | 7.273 | 7.260 | 7.273 | 7.273 | 1,170 |
| 2024-12-03 | 7.140 | 7.250 | 7.100 | 7.196 | 7.196 | 513 |
| 2024-12-02 | 7.560 | 7.560 | 7.430 | 7.530 | 7.530 | 190 |
| 2024-11-29 | 7.800 | 7.860 | 7.720 | 7.860 | 7.860 | 244 |
| 2024-11-28 | 7.410 | 7.780 | 7.410 | 7.490 | 7.490 | 2,736 |
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.