Volta Finance Limited (AMS:VTA)
Netherlands · Delayed Price · Currency is EUR 6.06
+0.06 (1.00%)
Jun 4, 2026, 5:25 PM CET
Volta Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | 1.35% | 4,226 |
| Jun 2, 2026 | 5.90 | 6.00 | 5.90 | 5.92 | 5.92 | 0.34% | 19,219 |
| Jun 1, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.34% | 21,360 |
| May 29, 2026 | 5.88 | 5.90 | 5.80 | 5.88 | 5.88 | 0.68% | 27,592 |
| May 28, 2026 | 5.80 | 5.88 | 5.80 | 5.84 | 5.84 | 0.69% | 11,747 |
| May 27, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | - | 35,579 |
| May 26, 2026 | 5.86 | 5.88 | 5.78 | 5.80 | 5.80 | -1.36% | 23,796 |
| May 25, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -1.34% | 6,247 |
| May 22, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.36% | 11,450 |
| May 21, 2026 | 5.90 | 5.94 | 5.88 | 5.88 | 5.88 | -0.34% | 4,541 |
| May 20, 2026 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | 1.03% | 9,686 |
| May 19, 2026 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | 0.34% | 4,247 |
| May 18, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | -1.36% | 18,655 |
| May 15, 2026 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 2.08% | 7,610 |
| May 14, 2026 | 5.80 | 5.86 | 5.78 | 5.78 | 5.78 | 0.35% | 3,333 |
| May 13, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | -2.04% | 10,100 |
| May 12, 2026 | 5.86 | 5.88 | 5.78 | 5.88 | 5.88 | 0.68% | 8,949 |
| May 11, 2026 | 5.84 | 5.90 | 5.84 | 5.84 | 5.84 | - | 12,772 |
| May 8, 2026 | 5.90 | 5.92 | 5.84 | 5.84 | 5.84 | -0.34% | 13,268 |
| May 7, 2026 | 5.88 | 5.90 | 5.82 | 5.86 | 5.86 | 1.03% | 6,130 |
| May 6, 2026 | 5.84 | 5.90 | 5.78 | 5.80 | 5.80 | -0.68% | 24,406 |
| May 5, 2026 | 5.82 | 5.92 | 5.82 | 5.84 | 5.84 | 0.34% | 14,720 |
| May 4, 2026 | 5.80 | 5.86 | 5.76 | 5.82 | 5.82 | -1.69% | 11,024 |
| 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 | -0.69% | 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 |