Volta Finance Limited (AMS:VTA)
Netherlands · Delayed Price · Currency is EUR 5.96
+0.06 (1.02%)
Jul 20, 2026, 5:35 PM CET
Volta Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 1.02% | 12,127 |
| Jul 17, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 6,954 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.92 | 5.94 | 5.94 | -0.34% | 6,047 |
| Jul 15, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - | 2,196 |
| Jul 14, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -1.00% | 3,091 |
| Jul 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.67% | 1 |
| Jul 10, 2026 | 6.02 | 6.02 | 5.94 | 5.98 | 5.98 | -0.33% | 1,594 |
| Jul 9, 2026 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | 0.25% | 10,490 |
| Jul 8, 2026 | 6.10 | 6.12 | 6.06 | 6.12 | 5.99 | 0.33% | 10,804 |
| Jul 7, 2026 | 6.10 | 6.10 | 6.06 | 6.10 | 5.97 | -0.33% | 458 |
| Jul 6, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 5.99 | 2.34% | 16,445 |
| Jul 3, 2026 | 6.02 | 6.02 | 5.96 | 5.98 | 5.85 | -0.66% | 15,214 |
| Jul 2, 2026 | 6.04 | 6.10 | 6.02 | 6.02 | 5.89 | -0.99% | 5,184 |
| Jul 1, 2026 | 6.08 | 6.12 | 6.08 | 6.08 | 5.95 | -0.33% | 5,997 |
| Jun 30, 2026 | 6.08 | 6.14 | 6.08 | 6.10 | 5.97 | 0.33% | 11,259 |
| Jun 29, 2026 | 6.06 | 6.12 | 5.96 | 6.08 | 5.95 | 1.00% | 21,266 |
| Jun 26, 2026 | 6.10 | 6.10 | 5.84 | 6.02 | 5.89 | -1.31% | 18,435 |
| Jun 25, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 5.97 | 0.99% | 490 |
| Jun 24, 2026 | 6.08 | 6.10 | 6.04 | 6.04 | 5.91 | 0.33% | 3,886 |
| Jun 23, 2026 | 6.02 | 6.08 | 6.02 | 6.02 | 5.89 | - | 12,622 |
| Jun 22, 2026 | 6.00 | 6.02 | 5.92 | 6.02 | 5.89 | -1.31% | 23,991 |
| Jun 19, 2026 | 6.10 | 6.10 | 6.06 | 6.10 | 5.97 | 0.66% | 2,866 |
| Jun 18, 2026 | 6.08 | 6.08 | 6.02 | 6.06 | 5.93 | -0.66% | 9,493 |
| Jun 17, 2026 | 6.10 | 6.10 | 6.02 | 6.10 | 5.97 | - | 539 |
| Jun 16, 2026 | 6.10 | 6.12 | 6.10 | 6.10 | 5.97 | -0.33% | 8,132 |
| Jun 15, 2026 | 6.00 | 6.14 | 6.00 | 6.12 | 5.99 | 1.32% | 9,147 |
| Jun 12, 2026 | 6.06 | 6.10 | 6.04 | 6.04 | 5.91 | -0.66% | 9,023 |
| Jun 11, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 5.95 | -0.33% | 2,285 |
| Jun 10, 2026 | 5.96 | 6.10 | 5.94 | 6.10 | 5.97 | 0.99% | 10,755 |
| Jun 9, 2026 | 5.96 | 6.04 | 5.96 | 6.04 | 5.91 | 1.00% | 5,573 |
| Jun 8, 2026 | 6.04 | 6.04 | 5.94 | 5.98 | 5.85 | -0.33% | 1,985 |
| Jun 5, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 5.87 | -0.99% | 3,709 |
| Jun 4, 2026 | 6.08 | 6.10 | 6.06 | 6.06 | 5.93 | 1.00% | 33,393 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.94 | 6.00 | 5.87 | 1.35% | 4,226 |
| Jun 2, 2026 | 5.90 | 6.00 | 5.90 | 5.92 | 5.79 | 0.34% | 19,219 |
| Jun 1, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.77 | 0.34% | 21,360 |
| May 29, 2026 | 5.88 | 5.90 | 5.80 | 5.88 | 5.75 | 0.68% | 27,592 |
| May 28, 2026 | 5.80 | 5.88 | 5.80 | 5.84 | 5.71 | 0.69% | 11,747 |
| May 27, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.67 | - | 35,579 |
| May 26, 2026 | 5.86 | 5.88 | 5.78 | 5.80 | 5.67 | -1.36% | 23,796 |
| May 25, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.75 | -1.34% | 6,247 |
| May 22, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.83 | 1.36% | 11,450 |
| May 21, 2026 | 5.90 | 5.94 | 5.88 | 5.88 | 5.75 | -0.34% | 4,541 |
| May 20, 2026 | 5.90 | 5.92 | 5.88 | 5.90 | 5.77 | 1.03% | 9,686 |
| May 19, 2026 | 5.84 | 5.86 | 5.84 | 5.84 | 5.71 | 0.34% | 4,247 |
| May 18, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.69 | -1.36% | 18,655 |
| May 15, 2026 | 5.86 | 5.92 | 5.86 | 5.90 | 5.77 | 2.08% | 7,610 |
| May 14, 2026 | 5.80 | 5.86 | 5.78 | 5.78 | 5.65 | 0.35% | 3,333 |
| May 13, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.63 | -2.04% | 10,100 |
| May 12, 2026 | 5.86 | 5.88 | 5.78 | 5.88 | 5.75 | 0.68% | 8,949 |