Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2026-03-31 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 2 |
| 2026-03-30 | 4.310 | 4.500 | 4.310 | 4.500 | 4.500 | 2 |
| 2026-03-27 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 3 |
| 2026-03-26 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-03-25 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 20 |
| 2026-03-24 | 4.530 | 4.530 | 4.520 | 4.530 | 4.530 | 51 |
| 2026-03-23 | 4.630 | 4.630 | 4.400 | 4.400 | 4.400 | 100 |
| 2026-03-20 | 4.410 | 4.590 | 4.410 | 4.590 | 4.590 | 241 |
| 2026-03-19 | 4.610 | 4.860 | 4.610 | 4.740 | 4.740 | 60 |
| 2026-03-18 | 4.720 | 4.720 | 4.690 | 4.690 | 4.690 | 3 |
| 2026-03-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-03-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-03-13 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2026-03-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-03-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-03-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-03-09 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2026-03-06 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2026-03-05 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1 |
| 2026-03-04 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2 |
| 2026-03-03 | 4.930 | 4.930 | 4.760 | 4.760 | 4.760 | 4 |
| 2026-03-02 | 4.960 | 4.960 | 4.890 | 4.890 | 4.890 | 2 |
| 2026-02-27 | 4.740 | 4.790 | 4.740 | 4.790 | 4.790 | 14 |
| 2026-02-26 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-02-25 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-02-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2026-02-23 | 4.900 | 4.900 | 4.500 | 4.580 | 4.580 | 33 |
| 2026-02-20 | 4.500 | 4.660 | 4.380 | 4.660 | 4.660 | 52 |
| 2026-02-19 | 4.390 | 4.390 | 4.230 | 4.230 | 4.230 | 128 |
| 2026-02-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-02-17 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1 |
| 2026-02-16 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 3 |
| 2026-02-13 | 4.440 | 4.440 | 4.400 | 4.410 | 4.410 | 36 |
| 2026-02-12 | 4.460 | 4.460 | 4.310 | 4.310 | 4.310 | 4 |
| 2026-02-11 | 4.600 | 4.600 | 4.360 | 4.440 | 4.440 | 5 |
| 2026-02-10 | 4.440 | 4.440 | 4.330 | 4.430 | 4.430 | 12 |
| 2026-02-09 | 4.310 | 4.460 | 4.310 | 4.460 | 4.460 | 4 |
| 2026-02-06 | 4.360 | 4.400 | 4.310 | 4.310 | 4.310 | 14 |
| 2026-02-05 | 4.440 | 4.590 | 4.440 | 4.590 | 4.590 | 3 |
| 2026-02-04 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-02-03 | 4.570 | 4.610 | 4.550 | 4.610 | 4.610 | 6 |
| 2026-02-02 | 4.920 | 4.920 | 4.490 | 4.490 | 4.490 | 52 |
| 2026-01-30 | 4.810 | 4.880 | 4.650 | 4.650 | 4.650 | 5 |
| 2026-01-29 | 4.760 | 4.870 | 4.760 | 4.830 | 4.830 | 8 |
| 2026-01-28 | 4.920 | 4.920 | 4.650 | 4.650 | 4.650 | 7 |
| 2026-01-27 | 5.040 | 5.040 | 4.920 | 4.920 | 4.920 | 19 |
| 2026-01-26 | 5.040 | 5.040 | 4.820 | 4.890 | 4.890 | 89 |
| 2026-01-23 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2026-01-22 | 4.930 | 5.020 | 4.830 | 4.830 | 4.830 | 1 |
| 2026-01-21 | 4.910 | 5.160 | 4.910 | 5.100 | 5.100 | 4 |
| 2026-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 31 |
| 2026-01-19 | 5.240 | 5.240 | 4.980 | 5.080 | 5.080 | 485 |
| 2026-01-16 | 5.020 | 5.160 | 5.000 | 5.040 | 5.040 | 70 |
| 2026-01-15 | 5.120 | 5.240 | 5.080 | 5.080 | 5.080 | 50 |
| 2026-01-14 | 5.320 | 5.520 | 5.180 | 5.180 | 5.180 | 151 |
| 2026-01-13 | 5.480 | 5.600 | 5.400 | 5.540 | 5.540 | 60 |
| 2026-01-12 | 5.400 | 5.500 | 5.300 | 5.440 | 5.440 | 93 |
| 2026-01-09 | 5.360 | 5.460 | 5.180 | 5.460 | 5.460 | 216 |
| 2026-01-08 | 5.080 | 5.260 | 5.080 | 5.260 | 5.260 | 109 |
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.