Voltalia SA (BST:VLA)
Germany · Delayed Price · Currency is EUR 3.805
+0.085 (2.28%)
At close: Oct 30, 2026
BST:VLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.71 | 3.84 | 3.69 | 3.81 | 3.81 | 2.28% | 298 |
| Oct 29, 2026 | 3.76 | 3.96 | 3.72 | 3.72 | 3.72 | -0.67% | 2,044 |
| Oct 28, 2026 | 3.71 | 3.87 | 3.70 | 3.75 | 3.75 | 0.54% | 885 |
| Oct 27, 2026 | 3.75 | 3.85 | 3.71 | 3.73 | 3.73 | -0.27% | 728 |
| Oct 26, 2026 | 3.97 | 4.03 | 3.74 | 3.74 | 3.74 | -4.11% | 1,469 |
| Oct 23, 2026 | 4.01 | 4.21 | 3.90 | 3.90 | 3.90 | -3.95% | 3,023 |
| Oct 22, 2026 | 4.12 | 4.16 | 4.05 | 4.06 | 4.06 | -2.64% | 173 |
| Oct 21, 2026 | 4.09 | 4.36 | 4.04 | 4.17 | 4.17 | 1.71% | 1,652 |
| Oct 20, 2026 | 4.10 | 4.22 | 4.06 | 4.10 | 4.10 | 2.37% | 2,492 |
| Oct 19, 2026 | 4.41 | 4.41 | 4.00 | 4.00 | 4.00 | -5.33% | 5 |
| Oct 16, 2026 | 4.26 | 4.44 | 4.21 | 4.23 | 4.23 | -0.35% | 460 |
| Oct 15, 2026 | 4.34 | 4.42 | 4.21 | 4.24 | 4.24 | -2.75% | - |
| Oct 14, 2026 | 4.45 | 4.54 | 4.36 | 4.36 | 4.36 | -2.02% | - |
| Oct 13, 2026 | 4.36 | 4.58 | 4.36 | 4.45 | 4.45 | 1.60% | 209 |
| Oct 12, 2026 | 4.45 | 4.54 | 4.38 | 4.38 | 4.38 | -1.90% | 788 |
| Oct 9, 2026 | 4.48 | 4.61 | 4.42 | 4.47 | 4.47 | 0.11% | 335 |
| Oct 8, 2026 | 4.66 | 4.69 | 4.42 | 4.46 | 4.46 | -4.70% | 400 |
| Oct 7, 2026 | 4.76 | 4.83 | 4.66 | 4.68 | 4.68 | -2.30% | - |
| Oct 6, 2026 | 4.68 | 4.88 | 4.68 | 4.79 | 4.79 | 2.24% | - |
| Oct 5, 2026 | 4.38 | 4.73 | 4.38 | 4.69 | 4.69 | 6.60% | 1,050 |
| Oct 2, 2026 | 4.29 | 4.46 | 4.28 | 4.40 | 4.40 | 2.69% | 2,243 |
| Oct 1, 2026 | 4.26 | 4.41 | 4.22 | 4.28 | 4.28 | 0.12% | 4,243 |
| Sep 30, 2026 | 4.30 | 4.37 | 4.25 | 4.28 | 4.28 | 0.23% | - |
| Sep 29, 2026 | 4.23 | 4.41 | 4.20 | 4.27 | 4.27 | -0.12% | 1,000 |
| Sep 28, 2026 | 4.44 | 4.48 | 4.24 | 4.27 | 4.27 | -4.37% | - |
| Sep 25, 2026 | 4.55 | 4.62 | 4.41 | 4.47 | 4.47 | -1.76% | 1,770 |
| Sep 24, 2026 | 4.51 | 4.60 | 4.46 | 4.55 | 4.55 | 0.66% | 1,578 |
| Sep 23, 2026 | 4.51 | 4.66 | 4.47 | 4.52 | 4.52 | 0.56% | 1,057 |
| Sep 22, 2026 | 4.67 | 4.71 | 4.48 | 4.49 | 4.49 | -4.87% | 260 |
| Sep 21, 2026 | 4.59 | 4.78 | 4.56 | 4.72 | 4.72 | 3.51% | 1,018 |
| 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 |