Voltalia SA (BST:VLA)
Germany · Delayed Price · Currency is EUR 6.85
-0.07 (-1.01%)
At close: Feb 5, 2026
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.92 | 7.08 | 6.84 | 6.85 | 6.85 | -1.01% | - |
| Feb 4, 2026 | 6.96 | 7.25 | 6.92 | 6.92 | 6.92 | -0.36% | - |
| Feb 3, 2026 | 7.00 | 7.19 | 6.95 | 6.95 | 6.95 | -0.43% | - |
| Feb 2, 2026 | 6.87 | 7.18 | 6.86 | 6.98 | 6.98 | 0.87% | - |
| Jan 30, 2026 | 7.06 | 7.27 | 6.92 | 6.92 | 6.92 | -1.71% | - |
| Jan 29, 2026 | 7.15 | 7.35 | 7.02 | 7.04 | 7.04 | -1.40% | - |
| Jan 28, 2026 | 7.13 | 7.35 | 7.12 | 7.14 | 7.14 | 0.14% | - |
| Jan 27, 2026 | 7.25 | 7.42 | 7.13 | 7.13 | 7.13 | -1.32% | - |
| Jan 26, 2026 | 7.19 | 7.48 | 7.19 | 7.22 | 7.22 | 0.42% | - |
| Jan 23, 2026 | 7.11 | 7.42 | 7.10 | 7.19 | 7.19 | 1.13% | - |
| Jan 22, 2026 | 6.89 | 7.32 | 6.89 | 7.11 | 7.11 | 3.12% | - |
| Jan 21, 2026 | 6.76 | 7.12 | 6.75 | 6.90 | 6.90 | 2.07% | - |
| Jan 20, 2026 | 6.95 | 7.04 | 6.76 | 6.76 | 6.76 | -2.95% | - |
| Jan 19, 2026 | 7.18 | 7.22 | 6.96 | 6.96 | 6.96 | -2.18% | - |
| Jan 16, 2026 | 7.04 | 7.32 | 7.04 | 7.12 | 7.12 | 1.14% | - |
| 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% | - |