Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 4.990 | 4.990 | 4.810 | 4.960 | 4.960 | 408 |
| 2026-01-06 | 5.140 | 5.140 | 4.850 | 4.850 | 4.850 | 3 |
| 2026-01-05 | 4.760 | 5.040 | 4.760 | 5.040 | 5.040 | 16 |
| 2026-01-02 | 4.250 | 4.680 | 4.250 | 4.650 | 4.650 | 106 |
| 2025-12-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-12-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-12-29 | 4.210 | 4.450 | 4.150 | 4.420 | 4.420 | 224 |
| 2025-12-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 80 |
| 2025-12-22 | 4.430 | 4.430 | 4.420 | 4.420 | 4.420 | 7 |
| 2025-12-19 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-12-18 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 18 |
| 2025-12-17 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 101 |
| 2025-12-16 | 4.690 | 4.690 | 4.480 | 4.690 | 4.690 | 32 |
| 2025-12-15 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 8 |
| 2025-12-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 4 |
| 2025-12-11 | 4.580 | 4.810 | 4.580 | 4.770 | 4.770 | 26 |
| 2025-12-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2025-12-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 4 |
| 2025-12-08 | 4.840 | 4.840 | 4.600 | 4.810 | 4.810 | 35 |
| 2025-12-05 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 3 |
| 2025-12-04 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1 |
| 2025-12-03 | 5.020 | 5.300 | 5.020 | 5.080 | 5.080 | 64 |
| 2025-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-12-01 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 1 |
| 2025-11-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-11-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 70 |
| 2025-11-26 | 4.870 | 4.990 | 4.870 | 4.870 | 4.870 | 8 |
| 2025-11-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10 |
| 2025-11-24 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 146 |
| 2025-11-21 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 7 |
| 2025-11-20 | 4.990 | 4.990 | 4.830 | 4.980 | 4.980 | 1 |
| 2025-11-19 | 4.950 | 5.040 | 4.690 | 4.690 | 4.690 | 17 |
| 2025-11-18 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 32 |
| 2025-11-17 | 4.520 | 5.320 | 4.520 | 5.320 | 5.320 | 51 |
| 2025-11-14 | 5.860 | 5.860 | 5.620 | 5.740 | 5.740 | 11 |
| 2025-11-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 9 |
| 2025-11-12 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 2 |
| 2025-11-11 | 5.840 | 5.840 | 5.120 | 5.400 | 5.400 | 94 |
| 2025-11-10 | 4.720 | 5.000 | 4.530 | 5.000 | 5.000 | 93 |
| 2025-11-07 | 4.250 | 4.440 | 4.250 | 4.400 | 4.400 | 13 |
| 2025-11-06 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 20 |
| 2025-11-05 | 3.990 | 4.310 | 3.990 | 4.000 | 4.000 | 13 |
| 2025-11-04 | 4.380 | 4.410 | 4.080 | 4.080 | 4.080 | 10 |
| 2025-11-03 | 3.990 | 4.170 | 3.690 | 4.010 | 4.010 | 18 |
| 2025-10-31 | 3.650 | 4.150 | 3.570 | 4.150 | 4.150 | 41 |
| 2025-10-30 | 4.310 | 4.310 | 3.730 | 3.790 | 3.790 | 16 |
| 2025-10-29 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 234 |
| 2025-10-28 | 4.560 | 4.560 | 4.440 | 4.500 | 4.500 | 11 |
| 2025-10-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 32 |
| 2025-10-24 | 4.760 | 4.780 | 4.640 | 4.660 | 4.660 | 39 |
| 2025-10-23 | 4.660 | 4.720 | 4.650 | 4.720 | 4.720 | 95 |
| 2025-10-22 | 4.890 | 4.890 | 4.650 | 4.650 | 4.650 | 17 |
| 2025-10-21 | 4.890 | 4.890 | 4.730 | 4.790 | 4.790 | 20 |
| 2025-10-20 | 4.890 | 4.890 | 4.760 | 4.870 | 4.870 | 208 |
| 2025-10-17 | 4.590 | 4.850 | 4.590 | 4.700 | 4.700 | 29 |
| 2025-10-16 | 4.880 | 4.880 | 4.700 | 4.820 | 4.820 | 46 |
| 2025-10-15 | 4.850 | 4.850 | 4.700 | 4.720 | 4.720 | 110 |
| 2025-10-14 | 5.040 | 5.040 | 4.960 | 4.960 | 4.960 | 20 |
| 2025-10-13 | 4.710 | 5.020 | 4.690 | 5.020 | 5.020 | 17 |
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.