Voltalia SA (EPA:VLTSA)
France · Delayed Price · Currency is EUR 7.31
+0.11 (1.53%)
At close: Nov 10, 2025
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.41 | 7.49 | 7.18 | 7.20 | 7.20 | -2.04% | 38,313 |
| Nov 6, 2025 | 7.50 | 7.72 | 7.34 | 7.35 | 7.35 | -2.26% | 83,348 |
| Nov 5, 2025 | 7.11 | 7.89 | 7.08 | 7.52 | 7.52 | 5.47% | 165,417 |
| Nov 4, 2025 | 7.03 | 7.22 | 6.99 | 7.13 | 7.13 | 1.13% | 79,547 |
| Nov 3, 2025 | 7.16 | 7.26 | 7.02 | 7.05 | 7.05 | -1.26% | 59,750 |
| Oct 31, 2025 | 7.34 | 7.38 | 7.12 | 7.14 | 7.14 | -3.12% | 57,170 |
| Oct 30, 2025 | 7.48 | 7.48 | 7.26 | 7.37 | 7.37 | -1.07% | 48,662 |
| Oct 29, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 48,021 |
| Oct 28, 2025 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -3.44% | 68,173 |
| Oct 27, 2025 | 7.60 | 7.66 | 7.43 | 7.56 | 7.56 | - | 130,587 |
| Oct 24, 2025 | 8.00 | 8.04 | 7.54 | 7.56 | 7.56 | -5.85% | 149,560 |
| Oct 23, 2025 | 8.06 | 8.28 | 7.63 | 8.03 | 8.03 | 0.12% | 139,083 |
| Oct 22, 2025 | 7.98 | 8.06 | 7.90 | 8.02 | 8.02 | 0.38% | 52,949 |
| Oct 21, 2025 | 8.22 | 8.25 | 7.92 | 7.99 | 7.99 | -3.39% | 59,591 |
| Oct 20, 2025 | 8.00 | 8.27 | 7.91 | 8.27 | 8.27 | 3.37% | 89,195 |
| Oct 17, 2025 | 8.27 | 8.30 | 7.92 | 8.00 | 8.00 | -4.19% | 67,491 |
| Oct 16, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.71% | 83,685 |
| Oct 15, 2025 | 8.17 | 8.24 | 8.05 | 8.21 | 8.21 | 0.12% | 57,809 |
| Oct 14, 2025 | 8.28 | 8.34 | 8.15 | 8.20 | 8.20 | -2.03% | 68,864 |
| Oct 13, 2025 | 8.17 | 8.38 | 8.03 | 8.37 | 8.37 | 1.82% | 57,916 |
| Oct 10, 2025 | 8.19 | 8.38 | 8.12 | 8.22 | 8.22 | 0.98% | 100,490 |
| Oct 9, 2025 | 7.98 | 8.30 | 7.98 | 8.14 | 8.14 | 2.26% | 83,277 |
| Oct 8, 2025 | 8.14 | 8.15 | 7.81 | 7.96 | 7.96 | -1.85% | 95,111 |
| Oct 7, 2025 | 7.90 | 8.20 | 7.87 | 8.11 | 8.11 | 1.88% | 93,063 |
| Oct 6, 2025 | 7.63 | 7.96 | 7.58 | 7.96 | 7.96 | 3.38% | 123,087 |
| Oct 3, 2025 | 7.68 | 7.70 | 7.54 | 7.70 | 7.70 | 0.13% | 72,730 |
| Oct 2, 2025 | 7.82 | 7.85 | 7.64 | 7.69 | 7.69 | -2.04% | 90,158 |
| Oct 1, 2025 | 7.50 | 7.90 | 7.47 | 7.85 | 7.85 | 4.81% | 146,699 |
| Sep 30, 2025 | 7.22 | 7.49 | 7.17 | 7.49 | 7.49 | 3.74% | 108,138 |
| Sep 29, 2025 | 7.07 | 7.29 | 7.02 | 7.22 | 7.22 | 2.85% | 104,246 |
| Sep 26, 2025 | 6.88 | 7.04 | 6.76 | 7.02 | 7.02 | 1.89% | 100,872 |
| Sep 25, 2025 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | -2.13% | 68,394 |
| Sep 24, 2025 | 6.91 | 7.14 | 6.90 | 7.04 | 7.04 | 1.88% | 79,081 |
| Sep 23, 2025 | 6.79 | 6.95 | 6.73 | 6.91 | 6.91 | 2.07% | 156,751 |
| Sep 22, 2025 | 6.30 | 6.78 | 6.30 | 6.77 | 6.77 | 7.97% | 141,256 |
| Sep 19, 2025 | 6.45 | 6.54 | 6.27 | 6.27 | 6.27 | -3.24% | 160,779 |
| Sep 18, 2025 | 6.36 | 6.50 | 6.36 | 6.48 | 6.48 | 2.21% | 64,431 |
| Sep 17, 2025 | 6.33 | 6.47 | 6.31 | 6.34 | 6.34 | 0.48% | 131,245 |
| Sep 16, 2025 | 6.20 | 6.56 | 6.20 | 6.31 | 6.31 | 1.45% | 164,155 |
| Sep 15, 2025 | 5.99 | 6.23 | 5.99 | 6.22 | 6.22 | 4.36% | 152,568 |
| Sep 12, 2025 | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -1.00% | 130,484 |
| Sep 11, 2025 | 6.14 | 6.19 | 6.00 | 6.02 | 6.02 | -2.11% | 121,747 |
| Sep 10, 2025 | 6.21 | 6.36 | 6.14 | 6.15 | 6.15 | -0.65% | 106,873 |
| Sep 9, 2025 | 6.06 | 6.30 | 6.05 | 6.19 | 6.19 | 2.48% | 113,973 |
| Sep 8, 2025 | 6.00 | 6.20 | 6.00 | 6.04 | 6.04 | 0.67% | 107,893 |
| Sep 5, 2025 | 6.00 | 6.10 | 5.89 | 6.00 | 6.00 | 0.84% | 428,173 |
| Sep 4, 2025 | 6.30 | 6.36 | 5.95 | 5.95 | 5.95 | -9.30% | 366,230 |
| Sep 3, 2025 | 6.76 | 6.82 | 6.48 | 6.56 | 6.56 | -2.67% | 217,867 |
| Sep 2, 2025 | 6.70 | 6.78 | 6.64 | 6.74 | 6.74 | 0.30% | 57,280 |
| Sep 1, 2025 | 6.77 | 6.84 | 6.68 | 6.72 | 6.72 | -1.32% | 623,454 |