Voltalia SA (BST:VLA)
Germany · Delayed Price · Currency is EUR 7.90
+0.05 (0.64%)
At close: Jun 9, 2026
BST:VLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.85 | 8.18 | 7.81 | 7.90 | 7.90 | 0.64% | 1,736 |
| Jun 8, 2026 | 7.86 | 8.03 | 7.78 | 7.85 | 7.85 | -1.51% | - |
| Jun 5, 2026 | 8.26 | 8.37 | 7.93 | 7.97 | 7.97 | -4.44% | 2,263 |
| Jun 4, 2026 | 8.43 | 8.53 | 8.32 | 8.34 | 8.34 | -1.42% | 1,924 |
| Jun 3, 2026 | 8.48 | 8.55 | 8.42 | 8.46 | 8.46 | -1.17% | 2,841 |
| Jun 2, 2026 | 8.53 | 8.60 | 8.41 | 8.56 | 8.56 | 0.71% | 2,032 |
| Jun 1, 2026 | 8.33 | 8.69 | 8.30 | 8.50 | 8.50 | 2.41% | 2,632 |
| May 29, 2026 | 8.27 | 8.46 | 8.25 | 8.30 | 8.30 | 0.61% | 2,507 |
| May 28, 2026 | 8.06 | 8.31 | 8.03 | 8.25 | 8.25 | 2.10% | - |
| May 27, 2026 | 8.07 | 8.39 | 8.04 | 8.08 | 8.08 | 0.37% | 2,982 |
| May 26, 2026 | 8.26 | 8.34 | 8.05 | 8.05 | 8.05 | -2.31% | 3,851 |
| May 25, 2026 | 7.99 | 8.64 | 7.98 | 8.24 | 8.24 | 3.52% | - |
| May 22, 2026 | 8.01 | 8.26 | 7.82 | 7.96 | 7.96 | -0.25% | 1,103 |
| May 21, 2026 | 7.52 | 8.22 | 7.46 | 7.98 | 7.98 | 6.54% | - |
| May 20, 2026 | 7.49 | 7.89 | 7.49 | 7.49 | 7.49 | 2.46% | 102 |
| May 19, 2026 | 7.24 | 7.66 | 7.20 | 7.31 | 7.31 | 1.11% | - |
| May 18, 2026 | 6.66 | 7.46 | 6.62 | 7.23 | 7.23 | 8.23% | - |
| May 15, 2026 | 6.79 | 6.98 | 6.68 | 6.68 | 6.68 | -1.91% | - |
| May 14, 2026 | 6.81 | 7.03 | 6.80 | 6.81 | 6.81 | 0.29% | - |
| May 13, 2026 | 6.80 | 7.11 | 6.77 | 6.79 | 6.79 | 0.30% | - |
| May 12, 2026 | 7.05 | 7.21 | 6.77 | 6.77 | 6.77 | -4.24% | 280 |
| May 11, 2026 | 6.94 | 7.28 | 6.90 | 7.07 | 7.07 | 1.87% | - |
| May 8, 2026 | 6.88 | 7.19 | 6.84 | 6.94 | 6.94 | 1.02% | - |
| May 7, 2026 | 6.90 | 7.11 | 6.86 | 6.87 | 6.87 | -0.29% | - |
| May 6, 2026 | 6.98 | 7.09 | 6.89 | 6.89 | 6.89 | 0.44% | - |
| May 5, 2026 | 6.86 | 7.10 | 6.84 | 6.86 | 6.86 | 1.63% | 500 |
| May 4, 2026 | 6.89 | 7.11 | 6.75 | 6.75 | 6.75 | -1.89% | 1,418 |
| Apr 30, 2026 | 6.87 | 7.02 | 6.86 | 6.88 | 6.88 | 1.47% | - |
| Apr 29, 2026 | 6.86 | 7.10 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Apr 28, 2026 | 7.08 | 7.31 | 6.86 | 6.86 | 6.86 | -3.11% | - |
| Apr 27, 2026 | 6.85 | 7.37 | 6.81 | 7.08 | 7.08 | 3.51% | - |
| Apr 24, 2026 | 6.86 | 7.20 | 6.84 | 6.84 | 6.84 | 1.03% | 1,418 |
| Apr 23, 2026 | 6.78 | 7.08 | 6.74 | 6.77 | 6.77 | -0.44% | - |
| Apr 22, 2026 | 6.80 | 7.04 | 6.76 | 6.80 | 6.80 | 0.89% | - |
| Apr 21, 2026 | 6.94 | 6.99 | 6.74 | 6.74 | 6.74 | 0.75% | 500 |
| Apr 20, 2026 | 6.70 | 7.05 | 6.63 | 6.69 | 6.69 | -1.33% | - |
| Apr 17, 2026 | 6.78 | 7.00 | 6.75 | 6.78 | 6.78 | 0.15% | - |
| Apr 16, 2026 | 6.87 | 7.05 | 6.77 | 6.77 | 6.77 | -1.31% | - |
| Apr 15, 2026 | 6.71 | 7.07 | 6.69 | 6.86 | 6.86 | 2.24% | - |
| Apr 14, 2026 | 6.61 | 6.91 | 6.59 | 6.71 | 6.71 | 1.05% | - |
| Apr 13, 2026 | 6.59 | 6.88 | 6.52 | 6.64 | 6.64 | -1.48% | - |
| Apr 10, 2026 | 6.76 | 6.93 | 6.74 | 6.74 | 6.74 | 2.90% | - |
| Apr 9, 2026 | 6.80 | 6.99 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Apr 8, 2026 | 6.82 | 7.06 | 6.74 | 6.80 | 6.80 | 1.04% | - |
| Apr 7, 2026 | 6.78 | 7.12 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Apr 2, 2026 | 6.72 | 7.06 | 6.67 | 6.81 | 6.81 | 0.29% | - |
| Apr 1, 2026 | 6.79 | 7.09 | 6.79 | 6.79 | 6.79 | 0.07% | - |
| Mar 31, 2026 | 6.61 | 6.99 | 6.58 | 6.79 | 6.79 | 3.43% | 4,012 |
| Mar 30, 2026 | 6.30 | 6.70 | 6.26 | 6.56 | 6.56 | 4.38% | - |
| Mar 27, 2026 | 6.39 | 6.53 | 6.29 | 6.29 | 6.29 | -1.26% | - |