Voltalia SA (BST:VLA)
Germany · Delayed Price · Currency is EUR 7.04
-0.06 (-0.92%)
At close: Jan 13, 2026
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 7.12 | 7.31 | 6.99 | 7.04 | 7.04 | -0.71% | - |
| Jan 14, 2026 | 7.05 | 7.26 | 7.04 | 7.09 | 7.09 | 0.71% | 400 |
| Jan 13, 2026 | 7.13 | 7.37 | 7.04 | 7.04 | 7.04 | -0.92% | 3,228 |
| Jan 12, 2026 | 7.18 | 7.40 | 7.10 | 7.10 | 7.10 | -0.98% | - |
| Jan 9, 2026 | 7.24 | 7.42 | 7.17 | 7.17 | 7.17 | -2.12% | - |
| Jan 8, 2026 | 8.00 | 8.10 | 7.33 | 7.33 | 7.33 | -9.62% | - |
| Jan 7, 2026 | 7.98 | 8.26 | 7.98 | 8.11 | 8.11 | 0.50% | - |
| Jan 6, 2026 | 8.00 | 8.38 | 7.97 | 8.07 | 8.07 | -0.19% | - |
| Jan 5, 2026 | 8.13 | 8.16 | 7.97 | 8.08 | 8.08 | 0.56% | - |
| Jan 2, 2026 | 7.53 | 8.10 | 7.53 | 8.04 | 8.04 | 5.10% | - |
| Dec 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.14% | - |
| Dec 29, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.42% | - |
| Dec 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.25% | - |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Dec 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Dec 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.34% | - |
| Dec 16, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.29% | - |
| Dec 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.94% | - |
| Dec 12, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.62% | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.22% | - |
| Dec 10, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% | - |
| Dec 9, 2025 | 6.75 | 6.96 | 6.75 | 6.82 | 6.82 | -0.73% | - |
| Dec 8, 2025 | 7.00 | 7.05 | 6.81 | 6.87 | 6.87 | -1.93% | 500 |
| Dec 5, 2025 | 7.08 | 7.23 | 7.01 | 7.01 | 7.01 | -1.89% | - |
| Dec 4, 2025 | 7.03 | 7.36 | 7.03 | 7.14 | 7.14 | 1.93% | - |
| Dec 3, 2025 | 7.10 | 7.33 | 7.01 | 7.01 | 7.01 | -0.99% | - |
| Dec 2, 2025 | 7.09 | 7.22 | 7.08 | 7.08 | 7.08 | -0.21% | - |
| Dec 1, 2025 | 7.14 | 7.18 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| Nov 28, 2025 | 7.16 | 7.30 | 7.16 | 7.22 | 7.22 | 0.77% | - |
| Nov 27, 2025 | 7.09 | 7.19 | 7.09 | 7.17 | 7.17 | 0.35% | - |
| Nov 26, 2025 | 7.14 | 7.20 | 7.12 | 7.14 | 7.14 | -0.42% | - |
| Nov 25, 2025 | 7.28 | 7.28 | 7.16 | 7.17 | 7.17 | -1.51% | - |
| Nov 24, 2025 | 7.29 | 7.32 | 7.12 | 7.28 | 7.28 | 1.68% | - |
| Nov 21, 2025 | 7.16 | 7.18 | 7.16 | 7.16 | 7.16 | -2.12% | - |
| Nov 20, 2025 | 7.22 | 7.32 | 7.19 | 7.32 | 7.32 | 1.32% | - |
| Nov 19, 2025 | 7.14 | 7.25 | 7.14 | 7.22 | 7.22 | -1.43% | - |
| Nov 18, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.35% | - |
| Nov 17, 2025 | 7.16 | 7.46 | 7.16 | 7.43 | 7.43 | 3.77% | - |
| Nov 14, 2025 | 7.16 | 7.24 | 7.16 | 7.16 | 7.16 | -1.38% | - |
| Nov 13, 2025 | 7.22 | 7.34 | 7.22 | 7.26 | 7.26 | 0.69% | - |
| Nov 12, 2025 | 7.13 | 7.31 | 7.13 | 7.21 | 7.21 | 1.48% | - |
| Nov 11, 2025 | 7.23 | 7.32 | 7.10 | 7.10 | 7.10 | -1.32% | - |
| Nov 10, 2025 | 7.07 | 7.42 | 7.07 | 7.20 | 7.20 | -0.62% | - |
| Nov 7, 2025 | 7.23 | 7.42 | 7.23 | 7.24 | 7.24 | -1.36% | - |
| Nov 6, 2025 | 7.46 | 7.52 | 7.34 | 7.34 | 7.34 | -2.72% | - |
| Nov 5, 2025 | 6.98 | 7.55 | 6.98 | 7.55 | 7.55 | 7.56% | - |
| Nov 4, 2025 | 6.93 | 7.02 | 6.93 | 7.02 | 7.02 | -0.57% | - |
| Nov 3, 2025 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 0.64% | - |
| Oct 31, 2025 | 7.27 | 7.31 | 7.01 | 7.01 | 7.01 | -4.23% | - |