Voltalia SA (EPA:VLTSA)
France · Delayed Price · Currency is EUR 4.220
+0.115 (2.80%)
Oct 23, 2026, 10:05 AM CEST
Voltalia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.27 | 4.12 | 4.22 | 4.22 | 2.80% | 97,038 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.06 | 4.11 | 4.11 | -3.07% | 109,280 |
| Oct 21, 2026 | 4.16 | 4.35 | 4.14 | 4.24 | 4.24 | 1.68% | 128,415 |
| Oct 20, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 104,622 |
| Oct 19, 2026 | 4.31 | 4.31 | 4.19 | 4.19 | 4.19 | -2.67% | 92,104 |
| Oct 16, 2026 | 4.28 | 4.46 | 4.28 | 4.30 | 4.30 | 0.58% | 95,270 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | -3.82% | 84,690 |
| Oct 14, 2026 | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | -2.31% | 80,423 |
| Oct 13, 2026 | 4.46 | 4.59 | 4.42 | 4.55 | 4.55 | 2.02% | 169,742 |
| Oct 12, 2026 | 4.53 | 4.56 | 4.46 | 4.46 | 4.46 | -1.33% | 54,964 |
| Oct 9, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | 0.22% | 91,068 |
| Oct 8, 2026 | 4.72 | 4.72 | 4.50 | 4.51 | 4.51 | -4.55% | 91,536 |
| Oct 7, 2026 | 4.89 | 4.89 | 4.71 | 4.73 | 4.73 | -3.47% | 149,920 |
| Oct 6, 2026 | 4.74 | 4.90 | 4.72 | 4.90 | 4.90 | 3.38% | 260,259 |
| Oct 5, 2026 | 4.47 | 4.77 | 4.47 | 4.74 | 4.74 | 6.17% | 1,287,686 |
| Oct 2, 2026 | 4.37 | 4.49 | 4.32 | 4.46 | 4.46 | 2.29% | 136,091 |
| Oct 1, 2026 | 4.36 | 4.43 | 4.31 | 4.36 | 4.36 | 0.23% | 142,741 |
| Sep 30, 2026 | 4.35 | 4.41 | 4.26 | 4.35 | 4.35 | 0.23% | 145,522 |
| Sep 29, 2026 | 4.25 | 4.43 | 4.25 | 4.34 | 4.34 | 2.24% | 295,888 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.25 | 4.25 | 4.25 | -5.25% | 201,350 |
| Sep 25, 2026 | 4.52 | 4.60 | 4.48 | 4.48 | 4.48 | -0.88% | 129,417 |
| Sep 24, 2026 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -2.38% | 97,769 |
| Sep 23, 2026 | 4.54 | 4.67 | 4.46 | 4.63 | 4.63 | 2.09% | 1,139,428 |
| Sep 22, 2026 | 4.69 | 4.73 | 4.54 | 4.54 | 4.54 | -2.99% | 182,692 |
| Sep 21, 2026 | 4.64 | 4.81 | 4.64 | 4.68 | 4.68 | 0.75% | 133,719 |
| Sep 18, 2026 | 4.76 | 4.79 | 4.62 | 4.64 | 4.64 | -2.52% | 487,362 |
| Sep 17, 2026 | 4.70 | 4.79 | 4.65 | 4.76 | 4.76 | 0.21% | 171,527 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.72 | 4.75 | 4.75 | - | 91,192 |
| Sep 15, 2026 | 4.87 | 4.87 | 4.73 | 4.75 | 4.75 | -2.46% | 138,536 |
| Sep 14, 2026 | 5.01 | 5.03 | 4.87 | 4.87 | 4.87 | -2.60% | 104,118 |
| Sep 11, 2026 | 4.83 | 5.03 | 4.82 | 5.00 | 5.00 | 3.52% | 128,460 |
| Sep 10, 2026 | 4.88 | 4.95 | 4.81 | 4.83 | 4.83 | -1.13% | 111,395 |
| Sep 9, 2026 | 5.03 | 5.04 | 4.86 | 4.89 | 4.89 | -3.84% | 373,515 |
| Sep 8, 2026 | 5.19 | 5.22 | 5.08 | 5.08 | 5.08 | -1.93% | 118,943 |
| Sep 7, 2026 | 5.28 | 5.37 | 5.16 | 5.18 | 5.18 | -2.45% | 290,320 |
| Sep 4, 2026 | 5.35 | 5.42 | 5.30 | 5.31 | 5.31 | -0.75% | 695,666 |
| Sep 3, 2026 | 5.98 | 6.00 | 5.11 | 5.35 | 5.35 | -17.69% | 1,119,008 |
| Sep 2, 2026 | 6.57 | 6.64 | 6.48 | 6.50 | 6.50 | -1.52% | 161,906 |
| Sep 1, 2026 | 6.87 | 6.88 | 6.56 | 6.60 | 6.60 | -3.37% | 154,673 |
| Aug 31, 2026 | 6.98 | 7.10 | 6.83 | 6.83 | 6.83 | -1.73% | 1,631,443 |
| Aug 28, 2026 | 6.98 | 7.10 | 6.86 | 6.95 | 6.95 | 0.14% | 122,991 |
| Aug 27, 2026 | 7.28 | 7.29 | 6.93 | 6.94 | 6.94 | -3.48% | 155,784 |
| Aug 26, 2026 | 6.87 | 7.19 | 6.82 | 7.19 | 7.19 | 5.58% | 164,654 |
| Aug 25, 2026 | 6.67 | 6.85 | 6.67 | 6.81 | 6.81 | 2.56% | 106,203 |
| Aug 24, 2026 | 6.62 | 6.76 | 6.59 | 6.64 | 6.64 | 0.30% | 84,013 |
| Aug 21, 2026 | 6.49 | 6.62 | 6.47 | 6.62 | 6.62 | 1.85% | 70,010 |
| Aug 20, 2026 | 6.46 | 6.52 | 6.43 | 6.50 | 6.50 | 1.09% | 68,151 |
| Aug 19, 2026 | 6.45 | 6.48 | 6.40 | 6.43 | 6.43 | -0.31% | 101,381 |
| Aug 18, 2026 | 6.55 | 6.61 | 6.45 | 6.45 | 6.45 | -1.98% | 93,846 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | - | 47,112 |