Volta Finance Limited (AMS:VTA)
Netherlands · Delayed Price · Currency is EUR 5.92
+0.08 (1.37%)
Apr 30, 2026, 5:35 PM CET
Volta Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.84 | 5.92 | 5.80 | 5.92 | 5.92 | 1.37% | 8,272 |
| Apr 29, 2026 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 0.69% | 10,872 |
| Apr 28, 2026 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | 1.05% | 4,056 |
| Apr 27, 2026 | 5.74 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 3,903 |
| Apr 24, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.35% | 8,675 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 3,996 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.68 | 5.80 | 5.80 | 2.47% | 15,906 |
| Apr 21, 2026 | 5.82 | 5.82 | 5.66 | 5.66 | 5.66 | -0.70% | 2,659 |
| Apr 20, 2026 | 5.68 | 5.74 | 5.66 | 5.70 | 5.70 | -1.04% | 7,859 |
| Apr 17, 2026 | 5.72 | 5.78 | 5.68 | 5.76 | 5.76 | 0.70% | 15,224 |
| Apr 16, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | 5.72 | 0.70% | 6,988 |
| Apr 15, 2026 | 5.64 | 5.80 | 5.64 | 5.68 | 5.68 | - | 15,855 |
| Apr 14, 2026 | 5.64 | 5.68 | 5.56 | 5.68 | 5.68 | 1.43% | 21,698 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.56 | 5.60 | 5.60 | -1.06% | 14,127 |
| Apr 10, 2026 | 5.68 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 8,616 |
| Apr 9, 2026 | 5.74 | 5.74 | 5.60 | 5.64 | 5.64 | -2.42% | 33,903 |
| Apr 8, 2026 | 5.66 | 5.92 | 5.66 | 5.78 | 5.78 | 4.33% | 46,423 |
| Apr 7, 2026 | 5.52 | 5.64 | 5.52 | 5.54 | 5.54 | -0.72% | 17,445 |
| Apr 2, 2026 | 5.56 | 5.66 | 5.52 | 5.58 | 5.58 | -0.36% | 26,692 |
| Apr 1, 2026 | 5.68 | 5.76 | 5.58 | 5.60 | 5.60 | -1.06% | 39,819 |
| Mar 31, 2026 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | 0.35% | 18,038 |
| Mar 30, 2026 | 5.74 | 5.76 | 5.64 | 5.64 | 5.64 | -1.40% | 30,520 |
| Mar 27, 2026 | 5.84 | 5.90 | 5.72 | 5.72 | 5.72 | -0.69% | 40,820 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | -3.03% | 21,637 |
| Mar 25, 2026 | 5.86 | 5.94 | 5.82 | 5.94 | 5.80 | 0.68% | 22,079 |
| Mar 24, 2026 | 5.88 | 5.90 | 5.80 | 5.90 | 5.76 | 0.68% | 33,027 |
| Mar 23, 2026 | 5.84 | 5.86 | 5.78 | 5.86 | 5.72 | 0.34% | 47,542 |
| Mar 20, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.70 | -1.35% | 12,798 |
| Mar 19, 2026 | 5.88 | 5.92 | 5.84 | 5.92 | 5.78 | 0.68% | 10,799 |
| Mar 18, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.74 | - | 26,772 |
| Mar 17, 2026 | 5.90 | 5.98 | 5.82 | 5.88 | 5.74 | 0.34% | 33,168 |
| Mar 16, 2026 | 6.04 | 6.04 | 5.86 | 5.86 | 5.72 | -3.30% | 123,278 |
| Mar 13, 2026 | 6.08 | 6.16 | 6.06 | 6.06 | 5.92 | 0.66% | 5,077 |
| Mar 12, 2026 | 6.12 | 6.18 | 6.00 | 6.02 | 5.88 | -2.90% | 15,497 |
| Mar 11, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 6.05 | 1.64% | 27,093 |
| Mar 10, 2026 | 6.08 | 6.14 | 6.08 | 6.10 | 5.96 | 0.66% | 26,975 |
| Mar 9, 2026 | 6.06 | 6.18 | 6.02 | 6.06 | 5.92 | - | 19,265 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.06 | 6.06 | 5.92 | -1.94% | 15,406 |
| Mar 5, 2026 | 6.18 | 6.20 | 6.14 | 6.18 | 6.03 | - | 6,756 |
| Mar 4, 2026 | 6.10 | 6.18 | 6.06 | 6.18 | 6.03 | 0.32% | 7,988 |
| Mar 3, 2026 | 6.12 | 6.16 | 6.00 | 6.16 | 6.01 | -0.32% | 33,562 |
| Mar 2, 2026 | 6.10 | 6.18 | 6.04 | 6.18 | 6.03 | 0.98% | 49,958 |
| Feb 27, 2026 | 6.14 | 6.16 | 6.06 | 6.12 | 5.98 | -0.97% | 56,170 |
| Feb 26, 2026 | 6.26 | 6.26 | 6.18 | 6.18 | 6.03 | -1.28% | 18,581 |
| Feb 25, 2026 | 6.26 | 6.26 | 6.22 | 6.26 | 6.11 | - | 5,525 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.22 | 6.26 | 6.11 | -0.95% | 18,462 |
| Feb 23, 2026 | 6.40 | 6.40 | 6.22 | 6.32 | 6.17 | -0.94% | 33,620 |
| Feb 20, 2026 | 6.42 | 6.42 | 6.38 | 6.38 | 6.23 | -0.93% | 8,342 |
| Feb 19, 2026 | 6.42 | 6.54 | 6.42 | 6.44 | 6.29 | 0.63% | 12,527 |
| Feb 18, 2026 | 6.36 | 6.44 | 6.34 | 6.40 | 6.25 | 0.31% | 6,223 |