Foncière Volta (EPA:SPEL)
France · Delayed Price · Currency is EUR 9.50
-9.52 (-50.06%)
Oct 20, 2025, 11:30 AM CET
Foncière Volta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 13.10% | 4 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -56.20% | 250 |
| Oct 15, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.84% | 490 |
| Oct 14, 2025 | 18.96 | 19.02 | 18.94 | 19.02 | 19.02 | 100.21% | 6,534 |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 10, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | - | 66 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 7, 2025 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | -50.31% | 11 |
| Oct 6, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 101.26% | 161 |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -49.76% | 46 |
| Oct 2, 2025 | 18.90 | 18.91 | 18.90 | 18.91 | 18.91 | 110.11% | 980 |
| Oct 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -51.64% | 40 |
| Sep 26, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% | - |
| Sep 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.38% | - |
| Sep 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.32% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.11% | - |
| Sep 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% | 69 |
| Sep 19, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% | - |
| Sep 18, 2025 | 18.59 | 18.68 | 18.59 | 18.68 | 18.68 | 1.52% | 980 |
| Sep 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.38% | - |
| Sep 16, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.92% | - |
| Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.32% | 100 |
| Sep 12, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.16% | 10 |
| Sep 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.09% | 29 |
| Sep 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.16% | - |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.16% | - |
| Sep 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% | - |
| Sep 5, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.03% | - |
| Sep 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.82% | - |
| Sep 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 85.08% | - |
| Sep 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7.07% | 44 |
| Aug 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 35 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |