Voltatron AG (ETR:VOTR)
Germany · Delayed Price · Currency is EUR 4.460
+0.050 (1.13%)
At close: Feb 13, 2026
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 1.13% | 91 |
| Feb 12, 2026 | 4.31 | 4.46 | 4.31 | 4.41 | 4.41 | 0.46% | 1,560 |
| Feb 11, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -2.01% | 260 |
| Feb 10, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 2.28% | 146 |
| Feb 9, 2026 | 4.32 | 4.38 | 4.31 | 4.38 | 4.38 | 2.34% | 6,774 |
| Feb 6, 2026 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | -6.14% | 13,983 |
| Feb 5, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | -0.65% | 250 |
| Feb 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.29% | - |
| Feb 3, 2026 | 4.62 | 4.68 | 4.46 | 4.65 | 4.65 | 3.33% | 9,806 |
| Feb 2, 2026 | 4.71 | 4.71 | 4.31 | 4.50 | 4.50 | -4.86% | 18,317 |
| Jan 30, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | -1.46% | 6 |
| Jan 29, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | 0.42% | 58 |
| Jan 28, 2026 | 5.10 | 5.10 | 4.70 | 4.78 | 4.78 | -3.82% | 5,559 |
| Jan 27, 2026 | 5.06 | 5.08 | 4.91 | 4.97 | 4.97 | 1.02% | 2,093 |
| Jan 26, 2026 | 4.91 | 5.04 | 4.82 | 4.92 | 4.92 | -2.38% | 1,481 |
| Jan 23, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 2.23% | 2,262 |
| Jan 22, 2026 | 4.95 | 4.95 | 4.82 | 4.93 | 4.93 | -2.95% | 2,416 |
| Jan 21, 2026 | 5.04 | 5.10 | 4.95 | 5.08 | 5.08 | -1.55% | 219 |
| Jan 20, 2026 | 5.30 | 5.36 | 5.00 | 5.16 | 5.16 | 1.98% | 3,099 |
| Jan 19, 2026 | 5.10 | 5.20 | 5.06 | 5.06 | 5.06 | -1.17% | 2,222 |
| Jan 16, 2026 | 5.14 | 5.14 | 5.02 | 5.12 | 5.12 | 0.79% | 1,607 |
| Jan 15, 2026 | 5.10 | 5.20 | 4.91 | 5.08 | 5.08 | -1.55% | 1,420 |
| Jan 14, 2026 | 5.48 | 5.54 | 5.10 | 5.16 | 5.16 | -3.01% | 1,969 |
| Jan 13, 2026 | 5.44 | 5.48 | 5.32 | 5.32 | 5.32 | 1.53% | 4,700 |
| Jan 12, 2026 | 5.34 | 5.52 | 5.22 | 5.24 | 5.24 | -3.68% | 8,156 |
| Jan 9, 2026 | 5.30 | 5.50 | 5.12 | 5.44 | 5.44 | 3.42% | 6,396 |
| Jan 8, 2026 | 5.08 | 5.28 | 5.00 | 5.26 | 5.26 | 3.54% | 6,169 |
| Jan 7, 2026 | 4.81 | 5.08 | 4.80 | 5.08 | 5.08 | 3.25% | 8,971 |
| Jan 6, 2026 | 5.00 | 5.10 | 4.87 | 4.92 | 4.92 | -3.53% | 2,123 |
| Jan 5, 2026 | 4.80 | 5.10 | 4.73 | 5.10 | 5.10 | 8.05% | 3,790 |
| Jan 2, 2026 | 4.19 | 4.80 | 4.19 | 4.72 | 4.72 | 11.58% | 10,922 |
| Dec 30, 2025 | 4.40 | 4.51 | 4.23 | 4.23 | 4.23 | -3.86% | 2,099 |
| Dec 29, 2025 | 4.20 | 4.42 | 4.05 | 4.40 | 4.40 | 2.33% | 10,917 |
| Dec 23, 2025 | 4.30 | 4.44 | 4.20 | 4.30 | 4.30 | -1.60% | 13,174 |
| Dec 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.35% | - |
| Dec 19, 2025 | 4.40 | 4.46 | 4.40 | 4.43 | 4.43 | -0.45% | 1,465 |
| Dec 18, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | - | 300 |
| Dec 17, 2025 | 4.41 | 4.45 | 4.40 | 4.45 | 4.45 | -0.67% | 4,332 |
| Dec 16, 2025 | 4.52 | 4.64 | 4.39 | 4.48 | 4.48 | 0.45% | 5,195 |
| Dec 15, 2025 | 4.66 | 4.67 | 4.40 | 4.46 | 4.46 | -4.09% | 24,272 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | -1.69% | 4,942 |
| Dec 11, 2025 | 4.72 | 4.73 | 4.67 | 4.73 | 4.73 | 0.64% | 3,412 |
| Dec 10, 2025 | 4.77 | 4.77 | 4.61 | 4.70 | 4.70 | -1.88% | 3,132 |
| Dec 9, 2025 | 4.84 | 4.84 | 4.62 | 4.79 | 4.79 | -0.42% | 4,195 |
| Dec 8, 2025 | 4.65 | 4.84 | 4.65 | 4.81 | 4.81 | 1.26% | 584 |
| Dec 5, 2025 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | -2.86% | 1,081 |
| Dec 4, 2025 | 5.20 | 5.20 | 4.72 | 4.89 | 4.89 | -4.86% | 9,079 |
| Dec 3, 2025 | 5.02 | 5.30 | 5.02 | 5.14 | 5.14 | 1.18% | 4,404 |
| Dec 2, 2025 | 5.12 | 5.18 | 5.00 | 5.08 | 5.08 | - | 1,319 |
| Dec 1, 2025 | 5.00 | 5.18 | 5.00 | 5.08 | 5.08 | 5.39% | 4,416 |