Voltalia SA (EPA:VLTSA)
France · Delayed Price · Currency is EUR 8.50
-0.07 (-0.82%)
Jun 3, 2026, 5:35 PM CET
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.54 | 8.61 | 8.45 | 8.50 | 8.50 | -0.82% | 59,005 |
| Jun 2, 2026 | 8.55 | 8.64 | 8.36 | 8.57 | 8.57 | 0.47% | 65,221 |
| Jun 1, 2026 | 8.43 | 8.72 | 8.40 | 8.53 | 8.53 | 1.43% | 129,609 |
| May 29, 2026 | 8.29 | 8.49 | 8.22 | 8.41 | 8.41 | 1.82% | 215,252 |
| May 28, 2026 | 8.26 | 8.32 | 8.22 | 8.26 | 8.26 | 0.24% | 51,822 |
| May 27, 2026 | 8.27 | 8.43 | 8.16 | 8.24 | 8.24 | - | 110,031 |
| May 26, 2026 | 8.29 | 8.39 | 8.18 | 8.24 | 8.24 | -2.14% | 113,294 |
| May 25, 2026 | 8.21 | 8.71 | 8.18 | 8.42 | 8.42 | 3.95% | 214,002 |
| May 22, 2026 | 8.17 | 8.30 | 8.07 | 8.10 | 8.10 | -0.12% | 145,422 |
| May 21, 2026 | 7.68 | 8.32 | 7.68 | 8.11 | 8.11 | 5.74% | 271,470 |
| May 20, 2026 | 7.45 | 7.75 | 7.36 | 7.67 | 7.67 | 2.95% | 139,824 |
| May 19, 2026 | 7.48 | 7.67 | 7.45 | 7.45 | 7.45 | 0.54% | 179,232 |
| May 18, 2026 | 6.91 | 7.69 | 6.90 | 7.41 | 7.41 | 7.86% | 271,824 |
| May 15, 2026 | 6.99 | 7.00 | 6.87 | 6.87 | 6.87 | -2.00% | 68,833 |
| 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 |