Voltalia SA (BST:VLA)
Germany · Delayed Price · Currency is EUR 4.560
-0.075 (-1.62%)
At close: Sep 18, 2026
BST:VLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.62 | 4.78 | 4.55 | 4.56 | 4.56 | -1.62% | 721 |
| Sep 17, 2026 | 4.73 | 4.80 | 4.64 | 4.64 | 4.64 | -0.75% | 3,154 |
| Sep 16, 2026 | 4.72 | 4.80 | 4.67 | 4.67 | 4.67 | -0.95% | 1,733 |
| Sep 15, 2026 | 4.88 | 4.89 | 4.71 | 4.72 | 4.72 | -4.26% | 1,176 |
| Sep 14, 2026 | 4.90 | 5.01 | 4.85 | 4.93 | 4.93 | -0.10% | 2,165 |
| Sep 11, 2026 | 4.85 | 4.97 | 4.85 | 4.93 | 4.93 | 3.90% | 2,729 |
| Sep 10, 2026 | 4.85 | 4.93 | 4.74 | 4.75 | 4.75 | -1.15% | 1,099 |
| Sep 9, 2026 | 5.03 | 5.04 | 4.78 | 4.80 | 4.80 | -4.95% | 7,987 |
| Sep 8, 2026 | 5.15 | 5.19 | 5.05 | 5.05 | 5.05 | -2.51% | 539 |
| Sep 7, 2026 | 5.21 | 5.33 | 5.16 | 5.18 | 5.18 | -1.71% | 1,721 |
| Sep 4, 2026 | 5.16 | 5.38 | 5.15 | 5.27 | 5.27 | 3.13% | 16,108 |
| Sep 3, 2026 | 6.15 | 6.15 | 5.11 | 5.11 | 5.11 | -22.46% | 15,704 |
| Sep 2, 2026 | 6.46 | 6.63 | 6.46 | 6.59 | 6.59 | 1.54% | 1,811 |
| Sep 1, 2026 | 6.93 | 6.96 | 6.49 | 6.49 | 6.49 | -6.62% | 2,762 |
| Aug 31, 2026 | 6.84 | 7.10 | 6.78 | 6.95 | 6.95 | 1.16% | 1,904 |
| Aug 28, 2026 | 6.90 | 7.09 | 6.86 | 6.87 | 6.87 | -1.01% | 602 |
| Aug 27, 2026 | 6.98 | 7.25 | 6.92 | 6.94 | 6.94 | -2.25% | 2,060 |
| Aug 26, 2026 | 6.98 | 7.18 | 6.98 | 7.10 | 7.10 | 5.03% | 2,344 |
| Aug 25, 2026 | 6.62 | 6.83 | 6.62 | 6.76 | 6.76 | 2.42% | 644 |
| Aug 24, 2026 | 6.53 | 6.74 | 6.40 | 6.60 | 6.60 | 3.12% | 363 |
| Aug 21, 2026 | 6.38 | 6.65 | 6.38 | 6.40 | 6.40 | 1.75% | 585 |
| Aug 20, 2026 | 6.35 | 6.54 | 6.29 | 6.29 | 6.29 | 0.80% | 1,540 |
| Aug 19, 2026 | 6.40 | 6.48 | 6.24 | 6.24 | 6.24 | -3.55% | 143 |
| Aug 18, 2026 | 6.39 | 6.58 | 6.34 | 6.47 | 6.47 | 0.31% | 486 |
| Aug 17, 2026 | 6.54 | 6.58 | 6.44 | 6.45 | 6.45 | -1.38% | 1,008 |
| Aug 14, 2026 | 6.52 | 6.60 | 6.52 | 6.54 | 6.54 | -0.15% | 1,286 |
| Aug 13, 2026 | 6.62 | 6.63 | 6.51 | 6.55 | 6.55 | -0.91% | 301 |
| Aug 12, 2026 | 6.65 | 6.74 | 6.59 | 6.61 | 6.61 | -0.75% | 151 |
| Aug 11, 2026 | 6.58 | 6.75 | 6.52 | 6.66 | 6.66 | 1.22% | 1,447 |
| Aug 10, 2026 | 6.75 | 6.82 | 6.57 | 6.58 | 6.58 | -0.60% | 2,578 |
| Aug 7, 2026 | 6.79 | 6.88 | 6.62 | 6.62 | 6.62 | -2.36% | 157 |
| Aug 6, 2026 | 6.76 | 6.84 | 6.71 | 6.78 | 6.78 | 0.15% | 747 |
| Aug 5, 2026 | 6.90 | 6.98 | 6.75 | 6.77 | 6.77 | -1.88% | - |
| Aug 4, 2026 | 6.82 | 6.97 | 6.78 | 6.90 | 6.90 | 1.32% | 128 |
| Aug 3, 2026 | 6.99 | 7.00 | 6.80 | 6.81 | 6.81 | -1.59% | 339 |
| Jul 31, 2026 | 6.97 | 7.06 | 6.84 | 6.92 | 6.92 | -0.14% | 1,025 |
| Jul 30, 2026 | 6.77 | 7.03 | 6.71 | 6.93 | 6.93 | 2.06% | 2,481 |
| Jul 29, 2026 | 6.76 | 7.00 | 6.75 | 6.79 | 6.79 | -0.44% | 1,421 |
| Jul 28, 2026 | 6.75 | 6.91 | 6.72 | 6.82 | 6.82 | 0.59% | 1,695 |
| Jul 27, 2026 | 6.91 | 6.94 | 6.73 | 6.78 | 6.78 | 0.15% | 1,536 |
| Jul 24, 2026 | 6.59 | 7.04 | 6.56 | 6.77 | 6.77 | 2.73% | 11,004 |
| Jul 23, 2026 | 6.67 | 6.71 | 6.45 | 6.59 | 6.59 | -1.64% | 10,388 |
| Jul 22, 2026 | 6.78 | 6.84 | 6.70 | 6.70 | 6.70 | -1.33% | 732 |
| Jul 21, 2026 | 6.77 | 6.97 | 6.73 | 6.79 | 6.79 | 0.74% | 1,482 |
| Jul 20, 2026 | 6.77 | 6.87 | 6.70 | 6.74 | 6.74 | -0.88% | 193 |
| Jul 17, 2026 | 6.48 | 6.89 | 6.46 | 6.80 | 6.80 | 3.50% | 429 |
| Jul 16, 2026 | 6.55 | 6.63 | 6.49 | 6.57 | 6.57 | 0.31% | 485 |
| Jul 15, 2026 | 6.68 | 6.76 | 6.54 | 6.55 | 6.55 | -2.38% | 179 |
| Jul 14, 2026 | 6.61 | 6.81 | 6.52 | 6.71 | 6.71 | 0.75% | 1,924 |
| Jul 13, 2026 | 6.73 | 6.89 | 6.65 | 6.66 | 6.66 | -3.06% | 1,310 |