Voltalia SA (EPA:VLTSA)
France · Delayed Price · Currency is EUR 6.00
+0.05 (0.84%)
Sep 5, 2025, 5:35 PM CET
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 6.94 | 6.97 | 6.77 | 6.81 | 6.81 | -2.71% | 84,059 |
| Aug 28, 2025 | 6.83 | 7.01 | 6.77 | 7.00 | 7.00 | 2.49% | 96,969 |
| Aug 27, 2025 | 6.92 | 7.00 | 6.79 | 6.83 | 6.83 | -1.73% | 107,718 |
| Aug 26, 2025 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | -3.87% | 135,072 |
| Aug 25, 2025 | 7.44 | 7.44 | 7.22 | 7.23 | 7.23 | -2.82% | 37,546 |
| Aug 22, 2025 | 7.36 | 7.45 | 7.30 | 7.44 | 7.44 | 1.22% | 42,052 |
| Aug 21, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.35 | 0.41% | 28,475 |
| Aug 20, 2025 | 7.37 | 7.37 | 7.28 | 7.32 | 7.32 | -0.95% | 44,304 |
| Aug 19, 2025 | 7.35 | 7.43 | 7.31 | 7.39 | 7.39 | 0.82% | 20,973 |
| Aug 18, 2025 | 7.32 | 7.50 | 7.27 | 7.33 | 7.33 | 0.27% | 85,730 |
| Aug 15, 2025 | 7.12 | 7.33 | 7.12 | 7.31 | 7.31 | 2.52% | 66,074 |
| Aug 14, 2025 | 7.10 | 7.14 | 7.01 | 7.13 | 7.13 | 0.85% | 34,644 |
| Aug 13, 2025 | 7.16 | 7.16 | 7.01 | 7.07 | 7.07 | -0.70% | 53,566 |
| Aug 12, 2025 | 7.20 | 7.24 | 7.12 | 7.12 | 7.12 | -0.84% | 36,150 |
| Aug 11, 2025 | 7.28 | 7.28 | 7.10 | 7.18 | 7.18 | -0.83% | 47,818 |
| Aug 8, 2025 | 7.24 | 7.33 | 7.20 | 7.24 | 7.24 | 0.42% | 24,612 |
| Aug 7, 2025 | 7.34 | 7.34 | 7.15 | 7.21 | 7.21 | -1.50% | 96,920 |
| Aug 6, 2025 | 7.38 | 7.38 | 7.26 | 7.32 | 7.32 | -0.41% | 36,600 |
| Aug 5, 2025 | 7.37 | 7.42 | 7.30 | 7.35 | 7.35 | 0.27% | 38,476 |
| Aug 4, 2025 | 7.27 | 7.36 | 7.21 | 7.33 | 7.33 | 1.24% | 36,786 |
| Aug 1, 2025 | 7.22 | 7.37 | 7.16 | 7.24 | 7.24 | -2.43% | 71,520 |
| Jul 31, 2025 | 7.47 | 7.47 | 7.38 | 7.42 | 7.42 | -0.13% | 52,603 |
| Jul 30, 2025 | 7.59 | 7.59 | 7.43 | 7.43 | 7.43 | -1.59% | 56,898 |
| Jul 29, 2025 | 7.66 | 7.80 | 7.54 | 7.55 | 7.55 | -0.92% | 45,420 |
| Jul 28, 2025 | 8.04 | 8.05 | 7.61 | 7.62 | 7.62 | -4.27% | 101,219 |
| Jul 25, 2025 | 7.92 | 8.03 | 7.89 | 7.96 | 7.96 | 0.51% | 40,135 |
| Jul 24, 2025 | 8.10 | 8.10 | 7.75 | 7.92 | 7.92 | -0.88% | 105,264 |
| Jul 23, 2025 | 8.11 | 8.12 | 7.95 | 7.99 | 7.99 | -1.24% | 43,538 |
| Jul 22, 2025 | 8.11 | 8.19 | 8.06 | 8.09 | 8.09 | -0.74% | 36,326 |
| Jul 21, 2025 | 8.15 | 8.28 | 8.11 | 8.15 | 8.15 | - | 41,184 |
| Jul 18, 2025 | 8.09 | 8.19 | 8.08 | 8.15 | 8.15 | 1.12% | 32,871 |
| Jul 17, 2025 | 8.18 | 8.22 | 8.05 | 8.06 | 8.06 | -0.98% | 44,502 |
| Jul 16, 2025 | 8.21 | 8.26 | 8.14 | 8.14 | 8.14 | -0.85% | 31,454 |
| Jul 15, 2025 | 8.33 | 8.44 | 8.17 | 8.21 | 8.21 | -0.97% | 62,683 |
| Jul 14, 2025 | 8.33 | 8.40 | 8.26 | 8.29 | 8.29 | -1.07% | 37,744 |
| Jul 11, 2025 | 8.32 | 8.44 | 8.22 | 8.38 | 8.38 | 0.96% | 68,962 |
| Jul 10, 2025 | 8.56 | 8.66 | 8.30 | 8.30 | 8.30 | -2.70% | 58,194 |
| Jul 9, 2025 | 8.40 | 8.56 | 8.34 | 8.53 | 8.53 | 2.03% | 87,645 |
| Jul 8, 2025 | 8.54 | 8.54 | 8.24 | 8.36 | 8.36 | -2.11% | 120,886 |
| Jul 7, 2025 | 9.03 | 9.03 | 8.40 | 8.54 | 8.54 | -5.22% | 96,164 |
| Jul 4, 2025 | 8.80 | 9.17 | 8.74 | 9.01 | 9.01 | 2.04% | 337,192 |
| Jul 3, 2025 | 8.90 | 8.92 | 8.70 | 8.83 | 8.83 | -0.90% | 63,629 |
| Jul 2, 2025 | 8.60 | 8.96 | 8.60 | 8.91 | 8.91 | 3.36% | 63,991 |
| Jul 1, 2025 | 8.70 | 8.79 | 8.60 | 8.62 | 8.62 | - | 39,784 |
| Jun 30, 2025 | 8.59 | 8.70 | 8.49 | 8.62 | 8.62 | 0.58% | 65,221 |