Foncière Volta (EPA:SPEL)
France · Delayed Price · Currency is EUR 8.65
+0.35 (4.22%)
At close: Jan 30, 2026
Foncière Volta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | 21 |
| Jan 29, 2026 | 8.95 | 8.95 | 8.30 | 8.30 | 8.30 | -7.26% | 47 |
| Jan 28, 2026 | 9.15 | 20.30 | 8.95 | 8.95 | 8.95 | 7.83% | 1,532 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -9.78% | 62 |
| Jan 26, 2026 | 8.20 | 9.20 | 8.20 | 9.20 | 9.20 | -0.54% | 26 |
| Jan 23, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 1.65% | 73 |
| Jan 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 117 |
| Jan 21, 2026 | 20.12 | 20.12 | 20.12 | 9.05 | 9.05 | - | 20 |
| Jan 20, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 13.13% | 229 |
| Jan 19, 2026 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | -15.79% | 44 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 18.75% | 20 |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -14.89% | 1 |
| Jan 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 11.90% | 60 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 12, 2026 | 20.55 | 20.55 | 20.55 | 8.40 | 8.40 | - | 24 |
| Jan 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 141 |
| Jan 8, 2026 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | 2.50% | 20 |
| Jan 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 25 |
| Jan 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 5, 2026 | 20.28 | 20.28 | 20.26 | 8.25 | 8.25 | - | 36 |
| Jan 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 500 |
| Dec 31, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -11.64% | 6 |
| Dec 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 32 |
| Dec 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 23, 2025 | 8.25 | 9.45 | 8.25 | 9.45 | 9.45 | -0.53% | 54 |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 520 |
| Dec 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 6 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 11 |
| Dec 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 10, 2025 | 19.82 | 19.82 | 19.82 | 9.30 | 9.30 | - | 10 |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 3 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 10.59% | 30 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.99% | 12 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 6.70% | 32 |
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 7.83% | 5 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -11.70% | 20 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 25, 2025 | 19.49 | 19.49 | 19.49 | 9.40 | 9.40 | - | 2,703 |
| Nov 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.21% | 50 |
| Nov 20, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.12% | 111 |
| Nov 19, 2025 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 5.92% | 119 |