Voltatron AG (ETR:VBX)
Germany · Delayed Price · Currency is EUR 6.34
+0.12 (1.93%)
Aug 29, 2025, 5:36 PM CET
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.28 | 7.38 | 6.14 | 6.22 | 6.24 | -12.89% | 40,867 |
| Aug 27, 2025 | 6.52 | 7.48 | 6.52 | 7.14 | 7.14 | 7.85% | 28,401 |
| Aug 26, 2025 | 5.78 | 6.74 | 5.78 | 6.62 | 6.62 | 16.14% | 52,967 |
| Aug 25, 2025 | 6.72 | 6.72 | 5.46 | 5.70 | 5.70 | -16.18% | 82,250 |
| Aug 22, 2025 | 8.42 | 8.48 | 6.16 | 6.80 | 6.80 | -19.24% | 145,522 |
| Aug 21, 2025 | 7.48 | 8.78 | 7.32 | 8.42 | 8.42 | 11.97% | 162,266 |
| Aug 20, 2025 | 6.40 | 7.64 | 6.20 | 7.52 | 7.52 | 17.50% | 115,184 |
| Aug 19, 2025 | 5.70 | 6.56 | 5.70 | 6.40 | 6.40 | 12.68% | 115,642 |
| Aug 18, 2025 | 4.75 | 5.68 | 4.75 | 5.68 | 5.68 | 13.15% | 66,749 |
| Aug 15, 2025 | 4.81 | 5.04 | 4.62 | 5.02 | 5.02 | 3.93% | 57,618 |
| Aug 14, 2025 | 4.75 | 5.10 | 4.74 | 4.83 | 4.83 | -2.62% | 37,854 |
| Aug 13, 2025 | 4.36 | 4.98 | 4.36 | 4.96 | 4.96 | 7.59% | 35,431 |
| Aug 12, 2025 | 4.39 | 4.83 | 4.37 | 4.61 | 4.61 | 5.73% | 42,150 |
| Aug 11, 2025 | 4.11 | 4.40 | 4.11 | 4.36 | 4.36 | 2.11% | 9,219 |
| Aug 8, 2025 | 4.05 | 4.31 | 3.98 | 4.27 | 4.27 | 5.43% | 9,299 |
| Aug 7, 2025 | 4.19 | 4.24 | 4.02 | 4.05 | 4.05 | - | 3,650 |
| Aug 6, 2025 | 4.05 | 4.36 | 4.00 | 4.05 | 4.05 | - | 57,053 |
| Aug 5, 2025 | 4.05 | 4.17 | 3.99 | 4.05 | 4.05 | -3.57% | 4,719 |
| Aug 4, 2025 | 3.80 | 4.21 | 3.80 | 4.20 | 4.20 | 11.70% | 22,558 |
| Aug 1, 2025 | 3.96 | 4.00 | 3.64 | 3.76 | 3.76 | -6.00% | 17,220 |
| Jul 31, 2025 | 3.97 | 4.13 | 3.93 | 4.00 | 4.00 | -2.20% | 5,355 |
| Jul 30, 2025 | 4.03 | 4.80 | 3.87 | 4.09 | 4.09 | 7.92% | 89,953 |
| Jul 29, 2025 | 3.12 | 3.80 | 3.12 | 3.79 | 3.79 | 18.44% | 49,415 |
| Jul 28, 2025 | 3.11 | 3.28 | 3.11 | 3.20 | 3.20 | -0.93% | 4,839 |
| Jul 25, 2025 | 3.12 | 3.23 | 3.11 | 3.23 | 3.23 | 2.54% | 4,496 |
| Jul 24, 2025 | 3.06 | 3.17 | 3.06 | 3.15 | 3.15 | -1.25% | 14,081 |
| Jul 23, 2025 | 3.12 | 3.19 | 3.02 | 3.19 | 3.19 | 2.90% | 13,948 |
| Jul 22, 2025 | 3.05 | 3.12 | 3.05 | 3.10 | 3.10 | -1.27% | 1,955 |
| Jul 21, 2025 | 3.01 | 3.14 | 2.99 | 3.14 | 3.14 | 2.28% | 16,695 |
| Jul 18, 2025 | 3.01 | 3.11 | 3.01 | 3.07 | 3.07 | -0.32% | 11,054 |
| Jul 17, 2025 | 3.01 | 3.09 | 3.01 | 3.08 | 3.08 | -0.32% | 800 |
| Jul 16, 2025 | 2.91 | 3.09 | 2.91 | 3.09 | 3.09 | 1.98% | 11,312 |
| Jul 15, 2025 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 1.68% | 5,637 |
| Jul 14, 2025 | 3.02 | 3.03 | 2.92 | 2.98 | 2.98 | 1.71% | 6,854 |
| Jul 11, 2025 | 2.93 | 2.93 | 2.85 | 2.93 | 2.93 | 1.74% | 4,158 |
| Jul 10, 2025 | 2.82 | 2.97 | 2.82 | 2.88 | 2.88 | -4.00% | 1,500 |
| Jul 9, 2025 | 2.80 | 3.01 | 2.60 | 3.00 | 3.00 | 4.53% | 21,682 |
| Jul 8, 2025 | 2.77 | 2.96 | 2.77 | 2.87 | 2.87 | -0.35% | 28,093 |
| Jul 7, 2025 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | 2.49% | 5,304 |
| Jul 4, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | -2.09% | 2,265 |
| Jul 3, 2025 | 2.76 | 2.87 | 2.76 | 2.87 | 2.87 | 2.14% | 17,871 |
| Jul 2, 2025 | 2.63 | 2.89 | 2.63 | 2.81 | 2.81 | 5.24% | 30,595 |
| Jul 1, 2025 | 2.60 | 2.74 | 2.60 | 2.67 | 2.67 | 1.14% | 31,042 |
| Jun 30, 2025 | 2.61 | 2.61 | 2.61 | 2.64 | 2.64 | 0.38% | 3,700 |
| Jun 27, 2025 | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | -0.38% | 2,200 |
| Jun 26, 2025 | 2.62 | 2.70 | 2.60 | 2.64 | 2.64 | -2.22% | 19,711 |
| Jun 25, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 3.45% | 931 |
| Jun 24, 2025 | 2.58 | 2.81 | 2.58 | 2.61 | 2.61 | -1.51% | 7,532 |
| Jun 23, 2025 | 2.41 | 2.65 | 2.41 | 2.65 | 2.65 | 3.92% | 6,293 |
| Jun 20, 2025 | 2.55 | 2.61 | 2.36 | 2.55 | 2.55 | -0.78% | 19,563 |