Voltatron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 4.540 | 4.870 | 4.540 | 4.870 | 4.870 | 100 |
| 2025-10-09 | 5.040 | 5.040 | 4.780 | 4.850 | 4.850 | 408 |
| 2025-10-08 | 4.900 | 5.040 | 4.900 | 4.970 | 4.970 | 76 |
| 2025-10-07 | 5.060 | 5.060 | 4.900 | 4.910 | 4.910 | 134 |
| 2025-10-06 | 5.220 | 5.220 | 4.710 | 4.980 | 4.980 | 935 |
| 2025-10-03 | 5.160 | 5.180 | 5.040 | 5.040 | 5.040 | 1,072 |
| 2025-10-02 | 5.280 | 5.280 | 4.970 | 5.160 | 5.160 | 26 |
| 2025-10-01 | 5.360 | 5.360 | 5.120 | 5.120 | 5.120 | 328 |
| 2025-09-30 | 5.280 | 5.380 | 5.280 | 5.300 | 5.300 | 4 |
| 2025-09-29 | 5.320 | 5.580 | 5.160 | 5.580 | 5.580 | 274 |
| 2025-09-26 | 4.520 | 5.180 | 4.520 | 5.180 | 5.180 | 151 |
| 2025-09-25 | 5.220 | 5.300 | 4.590 | 4.660 | 4.660 | 690 |
| 2025-09-24 | 5.520 | 5.600 | 5.220 | 5.260 | 5.260 | 302 |
| 2025-09-23 | 5.560 | 5.720 | 5.560 | 5.600 | 5.600 | 23 |
| 2025-09-22 | 5.520 | 5.720 | 5.360 | 5.540 | 5.540 | 415 |
| 2025-09-19 | 5.520 | 5.740 | 5.520 | 5.540 | 5.540 | 58 |
| 2025-09-18 | 5.940 | 5.940 | 5.560 | 5.720 | 5.720 | 91 |
| 2025-09-17 | 6.080 | 6.080 | 5.740 | 5.740 | 5.740 | 31 |
| 2025-09-16 | 5.680 | 6.180 | 5.540 | 6.180 | 6.180 | 79 |
| 2025-09-15 | 5.680 | 5.700 | 5.540 | 5.540 | 5.540 | 10 |
| 2025-09-12 | 5.500 | 5.640 | 5.500 | 5.520 | 5.520 | 42 |
| 2025-09-11 | 5.700 | 5.700 | 5.500 | 5.520 | 5.520 | 77 |
| 2025-09-10 | 5.560 | 5.780 | 5.560 | 5.660 | 5.660 | 120 |
| 2025-09-09 | 5.500 | 5.720 | 5.500 | 5.700 | 5.700 | 113 |
| 2025-09-08 | 6.100 | 6.100 | 5.800 | 5.960 | 5.960 | 69 |
| 2025-09-05 | 6.340 | 6.360 | 6.020 | 6.160 | 6.160 | 33 |
| 2025-09-04 | 6.120 | 6.120 | 5.800 | 6.120 | 6.120 | 210 |
| 2025-09-03 | 6.000 | 6.200 | 5.920 | 6.000 | 6.000 | 102 |
| 2025-09-02 | 5.920 | 6.300 | 5.920 | 6.200 | 6.200 | 182 |
| 2025-09-01 | 6.480 | 6.480 | 5.980 | 6.100 | 6.100 | 135 |
| 2025-08-29 | 6.360 | 6.540 | 6.260 | 6.440 | 6.440 | 160 |
| 2025-08-28 | 7.360 | 7.360 | 6.220 | 6.220 | 6.220 | 238 |
| 2025-08-27 | 6.940 | 7.460 | 6.680 | 7.240 | 7.240 | 183 |
| 2025-08-26 | 5.800 | 6.860 | 5.620 | 6.340 | 6.340 | 378 |
| 2025-08-22 | 8.080 | 8.240 | 6.000 | 6.800 | 6.800 | 839 |
| 2025-08-21 | 7.980 | 8.500 | 7.580 | 8.500 | 8.500 | 1,144 |
| 2025-08-20 | 6.320 | 7.620 | 6.320 | 7.580 | 7.580 | 668 |
| 2025-08-19 | 5.940 | 6.480 | 5.640 | 6.300 | 6.300 | 685 |
| 2025-08-18 | 5.220 | 5.340 | 5.180 | 5.340 | 5.340 | 40 |
| 2025-08-15 | 4.840 | 4.860 | 4.650 | 4.860 | 4.860 | 46 |
| 2025-08-14 | 4.900 | 5.000 | 4.720 | 4.900 | 4.900 | 133 |
| 2025-08-13 | 4.460 | 4.930 | 4.460 | 4.930 | 4.930 | 926 |
| 2025-08-12 | 4.470 | 4.600 | 4.460 | 4.570 | 4.570 | 72 |
| 2025-08-11 | 4.280 | 4.300 | 4.100 | 4.290 | 4.290 | 58 |
| 2025-08-08 | 4.100 | 4.190 | 4.030 | 4.040 | 4.040 | 42 |
| 2025-08-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3 |
| 2025-08-06 | 3.960 | 4.270 | 3.960 | 4.060 | 4.060 | 33 |
| 2025-08-05 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 29 |
| 2025-08-04 | 4.050 | 4.170 | 3.810 | 4.030 | 4.030 | 42 |
| 2025-08-01 | 3.890 | 4.050 | 3.790 | 3.940 | 3.940 | 20 |
| 2025-07-31 | 4.100 | 4.120 | 3.900 | 4.120 | 4.120 | 81 |
| 2025-07-30 | 4.310 | 4.540 | 3.860 | 3.980 | 3.980 | 454 |
| 2025-07-29 | 3.210 | 3.700 | 3.210 | 3.650 | 3.650 | 50 |
| 2025-07-28 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 41 |
| 2025-07-25 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 53 |
| 2025-07-24 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 5 |
| 2025-07-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2 |
| 2025-07-22 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 8 |
| 2025-07-21 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 16 |
| 2025-07-18 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 2 |
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.