Foncière Volta (BST:1HP)
Germany · Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
At close: Oct 8, 2026
BST:1HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 8, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | - |
| Oct 7, 2026 | 6.85 | 7.20 | 6.80 | 6.90 | 6.90 | 0.73% | - |
| Oct 6, 2026 | 7.45 | 7.45 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Oct 5, 2026 | 7.40 | 7.50 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 2, 2026 | 7.40 | 7.50 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 1, 2026 | 7.40 | 7.50 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 30, 2026 | 7.40 | 7.50 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 29, 2026 | 7.35 | 7.50 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 28, 2026 | 7.40 | 7.50 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 25, 2026 | 7.40 | 7.50 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 24, 2026 | 7.35 | 7.50 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 23, 2026 | 7.40 | 7.50 | 6.95 | 6.95 | 6.95 | -6.08% | - |
| Sep 22, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | - | 200 |
| Sep 21, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Sep 18, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Sep 17, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 16, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 15, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 14, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 3.50% | - |
| Sep 11, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 10, 2026 | 7.40 | 7.45 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 9, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 8, 2026 | 7.35 | 7.65 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 7, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -10.06% | - |
| Sep 4, 2026 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 6.71% | 200 |
| Sep 3, 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 2, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Sep 1, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 31, 2026 | 7.35 | 7.50 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Aug 28, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 27, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -6.37% | - |
| Aug 26, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 7.53% | - |
| Aug 25, 2026 | 7.30 | 7.45 | 7.25 | 7.30 | 7.30 | - | - |
| Aug 24, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Aug 21, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | - | - |
| Aug 20, 2026 | 7.35 | 7.60 | 7.35 | 7.50 | 7.50 | 2.04% | - |
| Aug 19, 2026 | 7.35 | 7.60 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 18, 2026 | 7.40 | 7.55 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 17, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 14, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Aug 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 12, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Aug 11, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 10, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 16.31% | - |
| Aug 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 5, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 4, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 3, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -15.15% | - |