Voltatron AG (ETR:VOTR)
Germany · Delayed Price · Currency is EUR 3.980
+0.120 (3.11%)
May 8, 2026, 5:35 PM CET
ETR:VOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | 3.11% | 5,035 |
| May 7, 2026 | 4.02 | 4.02 | 3.80 | 3.86 | 3.86 | -1.28% | 21,461 |
| May 6, 2026 | 4.04 | 4.04 | 3.84 | 3.91 | 3.91 | 1.56% | 7,651 |
| May 5, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.65% | 3,255 |
| May 4, 2026 | 3.80 | 4.00 | 3.80 | 3.88 | 3.88 | 2.51% | 5,355 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.70 | 3.78 | 3.78 | -3.57% | 22,648 |
| Apr 29, 2026 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -4.27% | 22,800 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.92 | 4.10 | 4.10 | 1.24% | 4,738 |
| Apr 27, 2026 | 4.11 | 4.16 | 4.05 | 4.05 | 4.05 | -0.12% | 6,031 |
| Apr 24, 2026 | 4.26 | 4.46 | 4.05 | 4.05 | 4.05 | -8.16% | 6,389 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -0.90% | 169 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | - | 4,925 |
| Apr 21, 2026 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | - | 250 |
| Apr 20, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -0.34% | 572 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -1.87% | 584 |
| Apr 16, 2026 | 4.48 | 4.65 | 4.34 | 4.55 | 4.55 | -0.66% | 8,415 |
| Apr 15, 2026 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | 4.21% | 32,089 |
| Apr 14, 2026 | 4.44 | 4.45 | 4.35 | 4.40 | 4.40 | 0.34% | 12,201 |
| Apr 13, 2026 | 4.43 | 4.43 | 4.32 | 4.38 | 4.38 | - | 3,974 |
| Apr 10, 2026 | 4.43 | 4.43 | 4.33 | 4.38 | 4.38 | 0.81% | 3,186 |
| Apr 9, 2026 | 4.33 | 4.38 | 4.33 | 4.35 | 4.35 | -0.80% | 59 |
| Apr 8, 2026 | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | 1.51% | 26,560 |
| Apr 7, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 0.58% | 1,080 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | -3.60% | 1,116 |
| Apr 1, 2026 | 4.46 | 4.47 | 4.45 | 4.45 | 4.45 | 0.68% | 56 |
| Mar 31, 2026 | 4.39 | 4.43 | 4.39 | 4.42 | 4.42 | -0.45% | 747 |
| Mar 30, 2026 | 4.26 | 4.50 | 4.26 | 4.44 | 4.44 | -0.22% | 7,653 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Mar 26, 2026 | 4.36 | 4.50 | 4.36 | 4.43 | 4.43 | -2.64% | 8,112 |
| Mar 25, 2026 | 4.36 | 4.60 | 4.36 | 4.55 | 4.55 | 3.64% | 2,227 |
| Mar 24, 2026 | 4.32 | 4.53 | 4.30 | 4.39 | 4.39 | 6.81% | 1,235 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.11 | 4.11 | 4.11 | -10.65% | 1,501 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.50 | 4.60 | 4.60 | -4.37% | 3,592 |
| Mar 19, 2026 | 4.69 | 4.90 | 4.69 | 4.81 | 4.81 | 4.57% | 2,223 |
| Mar 18, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -0.22% | 4,038 |
| Mar 17, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 2.44% | 9 |
| Mar 16, 2026 | 4.69 | 4.86 | 4.50 | 4.50 | 4.50 | -6.05% | 5,738 |
| Mar 13, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 1.70% | 4 |
| Mar 12, 2026 | 4.54 | 4.92 | 4.53 | 4.71 | 4.71 | 2.61% | 4,639 |
| Mar 11, 2026 | 4.76 | 4.77 | 4.59 | 4.59 | 4.59 | -3.97% | 1,688 |
| Mar 10, 2026 | 4.69 | 4.78 | 4.66 | 4.78 | 4.78 | 2.58% | 3,348 |
| Mar 9, 2026 | 4.56 | 4.81 | 4.56 | 4.66 | 4.66 | 0.65% | 997 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.57 | 4.63 | 4.63 | -3.34% | 2,375 |
| Mar 5, 2026 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 3.90% | 1,657 |
| Mar 4, 2026 | 4.57 | 4.66 | 4.29 | 4.61 | 4.61 | -1.50% | 3,375 |
| Mar 3, 2026 | 4.71 | 4.71 | 4.57 | 4.68 | 4.68 | -3.90% | 4,254 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.78 | 4.87 | 4.87 | -1.81% | 2,362 |
| Feb 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Feb 26, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 1.46% | 430 |
| Feb 25, 2026 | 4.70 | 4.79 | 4.65 | 4.79 | 4.79 | 3.01% | 1,770 |