Foncière Volta (EPA:SPEL)
France · Delayed Price · Currency is EUR 19.67
+0.34 (1.78%)
At close: Nov 10, 2025
Foncière Volta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.68% | 14 |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | 49 |
| Nov 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 31 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 8.72% | 4 |
| Nov 3, 2025 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | - | 2,039 |
| Oct 31, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | -9.47% | 52 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 6 |
| 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 | - | - |