Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.990 | 3.990 | 3.895 | 3.895 | 3.895 | 7 |
| 2026-06-25 | 3.995 | 3.995 | 3.895 | 3.895 | 3.895 | 71 |
| 2026-06-24 | 4.365 | 4.365 | 4.035 | 4.035 | 4.035 | 12 |
| 2026-06-23 | 4.220 | 4.460 | 4.150 | 4.405 | 4.405 | 5 |
| 2026-06-22 | 3.900 | 4.650 | 3.900 | 4.360 | 4.360 | 51 |
| 2026-06-19 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 0 |
| 2026-06-18 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 0 |
| 2026-06-17 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 1 |
| 2026-06-16 | 3.605 | 3.810 | 3.605 | 3.810 | 3.810 | 21 |
| 2026-06-15 | 3.725 | 3.890 | 3.665 | 3.665 | 3.665 | 8 |
| 2026-06-12 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 0 |
| 2026-06-11 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 0 |
| 2026-06-10 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 13 |
| 2026-06-09 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 0 |
| 2026-06-08 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 1 |
| 2026-06-05 | 3.845 | 3.845 | 3.720 | 3.720 | 3.720 | 5 |
| 2026-06-04 | 3.795 | 3.865 | 3.795 | 3.865 | 3.865 | 7 |
| 2026-06-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2 |
| 2026-06-02 | 3.855 | 3.855 | 3.795 | 3.795 | 3.795 | 351 |
| 2026-06-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-05-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-05-28 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 3 |
| 2026-05-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2026-05-26 | 3.805 | 3.805 | 3.780 | 3.805 | 3.805 | 5 |
| 2026-05-25 | 3.895 | 3.895 | 3.890 | 3.890 | 3.890 | 3 |
| 2026-05-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-05-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 39 |
| 2026-05-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-05-19 | 3.825 | 3.900 | 3.825 | 3.900 | 3.900 | 7 |
| 2026-05-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-05-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-05-14 | 3.815 | 3.815 | 3.750 | 3.750 | 3.750 | 26 |
| 2026-05-13 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-05-12 | 3.975 | 3.995 | 3.970 | 3.995 | 3.995 | 28 |
| 2026-05-11 | 4.005 | 4.005 | 3.850 | 3.850 | 3.850 | 101 |
| 2026-05-08 | 3.805 | 3.995 | 3.805 | 3.975 | 3.975 | 38 |
| 2026-05-07 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 0 |
| 2026-05-06 | 3.825 | 3.905 | 3.825 | 3.845 | 3.845 | 9 |
| 2026-05-05 | 3.850 | 3.895 | 3.850 | 3.895 | 3.895 | 2 |
| 2026-05-04 | 3.895 | 3.895 | 3.800 | 3.895 | 3.895 | 3 |
| 2026-05-01 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2026-04-30 | 3.845 | 3.845 | 3.825 | 3.825 | 3.825 | 75 |
| 2026-04-29 | 4.070 | 4.070 | 3.955 | 3.955 | 3.955 | 326 |
| 2026-04-28 | 4.100 | 4.100 | 4.005 | 4.045 | 4.045 | 109 |
| 2026-04-27 | 4.225 | 4.335 | 4.095 | 4.100 | 4.100 | 107 |
| 2026-04-24 | 4.460 | 4.460 | 4.180 | 4.180 | 4.180 | 115 |
| 2026-04-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-04-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-04-21 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-04-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2 |
| 2026-04-17 | 4.430 | 4.500 | 4.430 | 4.500 | 4.500 | 101 |
| 2026-04-16 | 4.385 | 4.385 | 4.375 | 4.375 | 4.375 | 1 |
| 2026-04-15 | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 0 |
| 2026-04-14 | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 1 |
| 2026-04-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-04-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-04-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2026-04-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2026-04-07 | 4.310 | 4.405 | 4.175 | 4.405 | 4.405 | 20 |
| 2026-04-02 | 4.500 | 4.500 | 4.310 | 4.380 | 4.380 | 7 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.