Voltalia SA (EPA:VLTSA)
France · Delayed Price · Currency is EUR 4.460
+0.100 (2.29%)
Oct 2, 2026, 5:35 PM CET
Voltalia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.58 | 6.60 | 6.52 | 6.58 | 6.58 | -0.30% | 67,404 |
| Aug 13, 2026 | 6.65 | 6.69 | 6.52 | 6.60 | 6.60 | -1.05% | 112,394 |
| Aug 12, 2026 | 6.71 | 6.77 | 6.63 | 6.67 | 6.67 | -1.04% | 56,809 |
| Aug 11, 2026 | 6.62 | 6.75 | 6.61 | 6.74 | 6.74 | 1.81% | 46,413 |
| Aug 10, 2026 | 6.81 | 6.86 | 6.62 | 6.62 | 6.62 | -3.07% | 94,397 |
| Aug 7, 2026 | 6.84 | 6.85 | 6.76 | 6.83 | 6.83 | -0.58% | 38,961 |
| Aug 6, 2026 | 6.78 | 6.87 | 6.74 | 6.87 | 6.87 | 1.78% | 68,380 |
| Aug 5, 2026 | 6.92 | 7.02 | 6.75 | 6.75 | 6.75 | -2.74% | 101,736 |
| Aug 4, 2026 | 6.98 | 7.01 | 6.89 | 6.94 | 6.94 | -0.14% | 53,968 |
| Aug 3, 2026 | 6.98 | 7.02 | 6.88 | 6.95 | 6.95 | -0.43% | 71,727 |
| Jul 31, 2026 | 7.01 | 7.08 | 6.91 | 6.98 | 6.98 | -0.29% | 46,709 |
| Jul 30, 2026 | 6.90 | 7.07 | 6.83 | 7.00 | 7.00 | 2.04% | 77,023 |
| Jul 29, 2026 | 6.87 | 7.02 | 6.83 | 6.86 | 6.86 | -1.15% | 78,388 |
| Jul 28, 2026 | 6.87 | 6.95 | 6.78 | 6.94 | 6.94 | 1.17% | 116,667 |
| Jul 27, 2026 | 6.80 | 7.00 | 6.73 | 6.86 | 6.86 | 0.59% | 111,318 |