Voltalia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 7.200 | 7.230 | 7.190 | 7.200 | 7.200 | 620 |
| 2024-11-26 | 7.310 | 7.310 | 7.100 | 7.220 | 7.220 | 1,902 |
| 2024-11-25 | 7.280 | 7.640 | 7.280 | 7.380 | 7.380 | 6,767 |
| 2024-11-22 | 7.300 | 7.300 | 7.285 | 7.285 | 7.285 | 438 |
| 2024-11-21 | 7.440 | 7.440 | 7.280 | 7.316 | 7.316 | 734 |
| 2024-11-20 | 7.428 | 7.428 | 7.428 | 7.428 | 7.428 | 203 |
| 2024-11-19 | 7.870 | 7.870 | 7.730 | 7.855 | 7.855 | 6,141 |
| 2024-11-18 | 7.660 | 7.780 | 7.660 | 7.780 | 7.780 | 620 |
| 2024-11-15 | 7.824 | 7.824 | 7.824 | 7.824 | 7.824 | 674 |
| 2024-11-14 | 7.690 | 7.810 | 7.690 | 7.739 | 7.739 | 489 |
| 2024-11-13 | 7.830 | 7.830 | 7.570 | 7.810 | 7.810 | 159 |
| 2024-11-12 | 7.775 | 7.820 | 7.770 | 7.770 | 7.770 | 10,698 |
| 2024-11-11 | 8.060 | 8.060 | 7.990 | 7.990 | 7.990 | 1,005 |
| 2024-11-08 | 8.490 | 8.490 | 8.110 | 8.110 | 8.110 | 434 |
| 2024-11-07 | 8.390 | 8.550 | 8.370 | 8.550 | 8.550 | 500 |
| 2024-11-06 | 8.400 | 8.452 | 8.360 | 8.452 | 8.452 | 1,102 |
| 2024-11-05 | 8.560 | 8.590 | 8.460 | 8.518 | 8.518 | 990 |
| 2024-11-04 | 8.710 | 8.830 | 8.620 | 8.622 | 8.622 | 834 |
| 2024-11-01 | 8.510 | 8.770 | 8.510 | 8.520 | 8.520 | 64 |
| 2024-10-31 | 8.410 | 8.440 | 8.390 | 8.440 | 8.440 | 327 |
| 2024-10-30 | 8.470 | 8.520 | 8.470 | 8.517 | 8.517 | 2,125 |
| 2024-10-29 | 8.790 | 8.825 | 8.730 | 8.825 | 8.825 | 717 |
| 2024-10-28 | 8.810 | 8.822 | 8.810 | 8.822 | 8.822 | 174 |
| 2024-10-25 | 8.760 | 8.780 | 8.740 | 8.740 | 8.740 | 570 |
| 2024-10-24 | 8.990 | 8.990 | 8.852 | 8.982 | 8.982 | 1,099 |
| 2024-10-23 | 8.700 | 8.860 | 8.560 | 8.860 | 8.860 | 2,300 |
| 2024-10-22 | 9.060 | 9.060 | 8.818 | 8.818 | 8.818 | 1,119 |
| 2024-10-21 | 9.050 | 9.210 | 9.030 | 9.080 | 9.080 | 3,341 |
| 2024-10-18 | 9.160 | 9.160 | 9.120 | 9.140 | 9.140 | 393 |
| 2024-10-17 | 8.880 | 8.942 | 8.879 | 8.880 | 8.880 | 8,875 |
| 2024-10-16 | 9.010 | 9.100 | 8.930 | 9.010 | 9.010 | 1,385 |
| 2024-10-15 | 9.020 | 9.080 | 9.010 | 9.034 | 9.034 | 3,061 |
| 2024-10-14 | 9.560 | 9.560 | 9.060 | 9.110 | 9.110 | 1,433 |
| 2024-10-11 | 9.300 | 9.540 | 9.300 | 9.500 | 9.500 | 1,126 |
| 2024-10-10 | 9.300 | 9.340 | 9.215 | 9.215 | 9.215 | 1,236 |
| 2024-10-09 | 9.050 | 9.280 | 9.050 | 9.062 | 9.062 | 985 |
| 2024-10-08 | 9.170 | 9.350 | 9.170 | 9.223 | 9.223 | 719 |
| 2024-10-07 | 8.850 | 9.105 | 8.811 | 9.105 | 9.105 | 703 |
| 2024-10-04 | 8.400 | 8.720 | 8.400 | 8.635 | 8.635 | 2,048 |
| 2024-10-03 | 8.550 | 8.550 | 8.420 | 8.480 | 8.480 | 858 |
| 2024-10-02 | 8.400 | 8.400 | 8.140 | 8.193 | 8.193 | 2,968 |
| 2024-10-01 | 8.630 | 8.648 | 8.564 | 8.648 | 8.648 | 918 |
| 2024-09-30 | 8.580 | 8.660 | 8.540 | 8.588 | 8.588 | 1,718 |
| 2024-09-27 | 8.680 | 8.830 | 8.470 | 8.673 | 8.673 | 2,059 |
| 2024-09-26 | 8.350 | 8.610 | 8.350 | 8.530 | 8.530 | 3,683 |
| 2024-09-25 | 8.130 | 8.140 | 8.098 | 8.098 | 8.098 | 87,691 |
| 2024-09-24 | 8.250 | 8.250 | 8.130 | 8.207 | 8.207 | 3,235 |
| 2024-09-23 | 8.110 | 8.200 | 8.110 | 8.139 | 8.139 | 1,277 |
| 2024-09-20 | 8.010 | 8.230 | 8.010 | 8.186 | 8.186 | 2,744 |
| 2024-09-19 | 8.320 | 8.320 | 8.150 | 8.281 | 8.281 | 3,019 |
| 2024-09-18 | 8.000 | 8.125 | 8.000 | 8.125 | 8.125 | 2,611 |
| 2024-09-17 | 7.800 | 7.945 | 7.800 | 7.945 | 7.945 | 580 |
| 2024-09-16 | 7.530 | 7.593 | 7.510 | 7.510 | 7.510 | 250 |
| 2024-09-13 | 7.710 | 7.744 | 7.620 | 7.744 | 7.744 | 1,269 |
| 2024-09-12 | 7.390 | 7.390 | 7.381 | 7.381 | 7.381 | 812 |
| 2024-09-11 | 6.950 | 7.150 | 6.950 | 7.092 | 7.092 | 1,996 |
| 2024-09-10 | 7.300 | 7.300 | 6.980 | 6.980 | 6.980 | 9,831 |
| 2024-09-09 | 7.550 | 7.556 | 7.550 | 7.556 | 7.556 | 671 |
| 2024-09-06 | 8.070 | 8.086 | 7.760 | 7.808 | 7.808 | 5,356 |
| 2024-09-05 | 7.680 | 8.350 | 7.680 | 8.230 | 8.230 | 13,467 |
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.