Voltalia SA (BST:VLA)
Germany · Delayed Price · Currency is EUR 6.57
-0.05 (-0.76%)
At close: Aug 10, 2026
BST:VLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.75 | 6.82 | 6.57 | 6.57 | 6.57 | -0.76% | 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 |
| Jul 10, 2026 | 6.91 | 6.93 | 6.85 | 6.87 | 6.87 | -2.28% | 628 |
| Jul 9, 2026 | 7.14 | 7.17 | 7.00 | 7.03 | 7.03 | -1.40% | 1,523 |
| Jul 8, 2026 | 7.11 | 7.14 | 7.00 | 7.13 | 7.13 | 1.13% | 3,656 |
| Jul 7, 2026 | 7.33 | 7.42 | 7.05 | 7.05 | 7.05 | -4.34% | 9,348 |
| Jul 6, 2026 | 7.19 | 7.40 | 7.13 | 7.37 | 7.37 | 2.08% | 996 |
| Jul 3, 2026 | 7.10 | 7.24 | 7.10 | 7.22 | 7.22 | 2.12% | 86 |
| Jul 2, 2026 | 7.13 | 7.13 | 6.98 | 7.07 | 7.07 | -0.56% | 1,393 |
| Jul 1, 2026 | 7.30 | 7.33 | 7.05 | 7.11 | 7.11 | -3.13% | 7,672 |
| Jun 30, 2026 | 7.42 | 7.42 | 7.29 | 7.34 | 7.34 | -0.68% | 425 |
| Jun 29, 2026 | 7.40 | 7.55 | 7.32 | 7.39 | 7.39 | 0.41% | 1,747 |
| Jun 26, 2026 | 7.06 | 7.41 | 7.05 | 7.36 | 7.36 | 3.08% | 167 |
| Jun 25, 2026 | 7.21 | 7.25 | 7.06 | 7.14 | 7.14 | -0.56% | 342 |
| Jun 24, 2026 | 7.34 | 7.35 | 7.14 | 7.18 | 7.18 | -2.18% | 486 |
| Jun 23, 2026 | 7.00 | 7.42 | 6.96 | 7.34 | 7.34 | 3.38% | 2,877 |
| Jun 22, 2026 | 7.05 | 7.24 | 7.05 | 7.10 | 7.10 | 0.57% | 850 |
| Jun 19, 2026 | 6.92 | 7.08 | 6.92 | 7.06 | 7.06 | 1.15% | 534 |
| Jun 18, 2026 | 6.80 | 7.01 | 6.80 | 6.98 | 6.98 | 2.65% | 6,780 |
| Jun 17, 2026 | 6.75 | 6.89 | 6.73 | 6.80 | 6.80 | 1.19% | 4,081 |
| Jun 16, 2026 | 6.96 | 6.99 | 6.72 | 6.72 | 6.72 | -3.31% | 2,174 |
| Jun 15, 2026 | 7.20 | 7.22 | 6.92 | 6.95 | 6.95 | -1.14% | - |
| Jun 12, 2026 | 7.13 | 7.14 | 6.84 | 7.03 | 7.03 | -1.82% | 880 |
| Jun 11, 2026 | 7.57 | 7.57 | 6.78 | 7.16 | 7.16 | -4.91% | 7,903 |
| Jun 10, 2026 | 7.90 | 7.92 | 7.53 | 7.53 | 7.53 | -5.16% | 1,453 |
| Jun 9, 2026 | 7.85 | 8.18 | 7.81 | 7.94 | 7.94 | 1.15% | 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 |