Voltalia SA (EPA:VLTSA)
France · Delayed Price · Currency is EUR 7.01
+0.01 (0.14%)
May 14, 2026, 5:35 PM CET
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.00 | 7.08 | 6.96 | 7.01 | 7.01 | 0.14% | 71,522 |
| May 13, 2026 | 7.02 | 7.17 | 6.89 | 7.00 | 7.00 | 0.14% | 156,115 |
| May 12, 2026 | 7.28 | 7.28 | 6.96 | 6.99 | 6.99 | -4.38% | 143,947 |
| May 11, 2026 | 7.17 | 7.32 | 7.14 | 7.31 | 7.31 | 2.24% | 161,398 |
| May 8, 2026 | 7.11 | 7.25 | 7.06 | 7.15 | 7.15 | 0.99% | 136,289 |
| May 7, 2026 | 7.13 | 7.15 | 7.03 | 7.08 | 7.08 | -0.28% | 84,503 |
| May 6, 2026 | 7.08 | 7.14 | 6.93 | 7.10 | 7.10 | 0.71% | 113,899 |
| May 5, 2026 | 7.05 | 7.16 | 7.03 | 7.05 | 7.05 | -0.42% | 101,100 |
| May 4, 2026 | 7.09 | 7.13 | 7.04 | 7.08 | 7.08 | 0.28% | 60,666 |
| Apr 30, 2026 | 6.93 | 7.09 | 6.86 | 7.06 | 7.06 | 1.44% | 102,101 |
| Apr 29, 2026 | 7.08 | 7.13 | 6.96 | 6.96 | 6.96 | -2.25% | 79,891 |
| Apr 28, 2026 | 7.30 | 7.35 | 7.02 | 7.12 | 7.12 | -2.06% | 125,953 |
| Apr 27, 2026 | 7.06 | 7.40 | 7.03 | 7.27 | 7.27 | 2.54% | 274,681 |
| Apr 24, 2026 | 7.19 | 7.24 | 6.89 | 7.09 | 7.09 | -0.14% | 193,270 |
| Apr 23, 2026 | 7.04 | 7.11 | 6.98 | 7.10 | 7.10 | 1.28% | 62,746 |
| Apr 22, 2026 | 6.95 | 7.06 | 6.93 | 7.01 | 7.01 | 1.45% | 117,696 |
| Apr 21, 2026 | 6.88 | 7.00 | 6.88 | 6.91 | 6.91 | 0.88% | 44,151 |
| Apr 20, 2026 | 6.95 | 7.06 | 6.85 | 6.85 | 6.85 | -1.72% | 55,042 |
| Apr 17, 2026 | 7.01 | 7.02 | 6.93 | 6.97 | 6.97 | -0.57% | 44,798 |
| Apr 16, 2026 | 7.02 | 7.08 | 6.98 | 7.01 | 7.01 | -0.57% | 59,255 |
| Apr 15, 2026 | 6.93 | 7.10 | 6.90 | 7.05 | 7.05 | 2.03% | 53,046 |
| Apr 14, 2026 | 6.81 | 6.93 | 6.81 | 6.91 | 6.91 | 1.32% | 47,302 |
| Apr 13, 2026 | 6.86 | 6.91 | 6.76 | 6.82 | 6.82 | -1.30% | 66,830 |
| Apr 10, 2026 | 6.69 | 6.99 | 6.69 | 6.91 | 6.91 | 2.98% | 74,785 |
| Apr 9, 2026 | 6.96 | 7.02 | 6.67 | 6.71 | 6.71 | -3.45% | 116,433 |
| Apr 8, 2026 | 7.07 | 7.07 | 6.93 | 6.95 | 6.95 | - | 66,561 |
| Apr 7, 2026 | 7.02 | 7.14 | 6.92 | 6.95 | 6.95 | -1.00% | 71,667 |
| Apr 2, 2026 | 7.02 | 7.10 | 6.92 | 7.02 | 7.02 | 0.29% | 68,993 |
| Apr 1, 2026 | 7.02 | 7.13 | 6.97 | 7.00 | 7.00 | 0.57% | 82,541 |
| Mar 31, 2026 | 6.80 | 6.98 | 6.74 | 6.96 | 6.96 | 2.65% | 57,774 |
| Mar 30, 2026 | 6.46 | 6.78 | 6.44 | 6.78 | 6.78 | 4.87% | 66,864 |
| Mar 27, 2026 | 6.57 | 6.57 | 6.39 | 6.47 | 6.47 | -1.45% | 61,854 |
| Mar 26, 2026 | 6.57 | 6.59 | 6.47 | 6.56 | 6.56 | -0.38% | 44,597 |
| Mar 25, 2026 | 6.64 | 6.71 | 6.48 | 6.59 | 6.59 | -0.83% | 66,171 |
| Mar 24, 2026 | 6.86 | 6.87 | 6.64 | 6.64 | 6.64 | -3.07% | 35,964 |
| Mar 23, 2026 | 6.53 | 7.10 | 6.41 | 6.85 | 6.85 | 2.62% | 143,922 |
| Mar 20, 2026 | 6.81 | 6.95 | 6.68 | 6.68 | 6.68 | -2.34% | 74,097 |
| Mar 19, 2026 | 6.72 | 6.94 | 6.64 | 6.84 | 6.84 | 1.11% | 94,271 |
| Mar 18, 2026 | 6.66 | 6.83 | 6.66 | 6.76 | 6.76 | 2.27% | 51,656 |
| Mar 17, 2026 | 6.48 | 6.64 | 6.44 | 6.61 | 6.61 | 1.23% | 34,680 |
| Mar 16, 2026 | 6.32 | 6.59 | 6.24 | 6.53 | 6.53 | 3.98% | 82,821 |
| Mar 13, 2026 | 6.32 | 6.41 | 6.10 | 6.28 | 6.28 | -1.26% | 166,596 |
| Mar 12, 2026 | 6.90 | 6.99 | 6.30 | 6.36 | 6.36 | -8.49% | 292,268 |
| Mar 11, 2026 | 6.98 | 7.02 | 6.92 | 6.95 | 6.95 | -0.07% | 33,203 |
| Mar 10, 2026 | 6.94 | 7.04 | 6.94 | 6.96 | 6.96 | 1.90% | 47,247 |
| Mar 9, 2026 | 6.67 | 6.83 | 6.60 | 6.83 | 6.83 | 0.15% | 49,450 |
| Mar 6, 2026 | 6.95 | 6.99 | 6.80 | 6.82 | 6.82 | -1.09% | 43,638 |
| Mar 5, 2026 | 6.87 | 7.04 | 6.84 | 6.89 | 6.89 | 0.58% | 61,898 |
| Mar 4, 2026 | 6.81 | 6.89 | 6.78 | 6.85 | 6.85 | 0.51% | 41,017 |
| Mar 3, 2026 | 7.02 | 7.02 | 6.77 | 6.82 | 6.82 | -4.15% | 79,780 |