Voltatron AG (ETR:VOTR)
Germany · Delayed Price · Currency is EUR 4.055
0.00 (0.00%)
Jul 9, 2026, 11:13 PM CET
ETR:VOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | 17 |
| Jul 7, 2026 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | - | 1,000 |
| Jul 6, 2026 | 4.00 | 4.16 | 3.92 | 4.08 | 4.08 | 4.09% | 3,110 |
| Jul 3, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | 0.38% | 8,114 |
| Jul 2, 2026 | 4.00 | 4.01 | 3.76 | 3.90 | 3.90 | 0.26% | 8,307 |
| Jul 1, 2026 | 3.80 | 4.00 | 3.77 | 3.89 | 3.89 | -0.26% | 3,053 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 111 |
| Jun 29, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | 0.91% | 308 |
| Jun 26, 2026 | 3.98 | 3.98 | 3.77 | 3.84 | 3.84 | 0.26% | 4,389 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.81 | 3.83 | 3.83 | -6.93% | 22,691 |
| Jun 24, 2026 | 4.38 | 4.40 | 4.06 | 4.11 | 4.11 | -8.87% | 31,750 |
| Jun 23, 2026 | 4.26 | 4.60 | 4.20 | 4.51 | 4.51 | 1.35% | 7,449 |
| Jun 22, 2026 | 3.91 | 4.60 | 3.90 | 4.45 | 4.45 | 24.13% | 46,293 |
| Jun 19, 2026 | 3.50 | 3.59 | 3.47 | 3.59 | 3.59 | -0.42% | 2,233 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | 1.98% | 5,346 |
| Jun 17, 2026 | 3.78 | 3.78 | 3.53 | 3.53 | 3.53 | -7.95% | 1,912 |
| Jun 16, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 1.46% | 5,302 |
| Jun 15, 2026 | 3.85 | 3.89 | 3.67 | 3.78 | 3.78 | -0.40% | 4,427 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.20% | - |
| Jun 11, 2026 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -1.32% | 178 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.72 | 3.80 | 3.80 | -0.13% | 2,628 |
| Jun 9, 2026 | 3.75 | 3.81 | 3.72 | 3.81 | 3.81 | 0.66% | 2,649 |
| Jun 8, 2026 | 3.81 | 3.85 | 3.72 | 3.78 | 3.78 | -1.95% | 2,095 |
| Jun 5, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 3.49% | 7,895 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.36% | 5,562 |
| Jun 3, 2026 | 3.85 | 3.90 | 3.79 | 3.90 | 3.90 | 1.30% | 7,218 |
| Jun 2, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | - | 150 |
| Jun 1, 2026 | 3.80 | 3.85 | 3.79 | 3.85 | 3.85 | 0.13% | 2,166 |
| May 29, 2026 | 3.79 | 3.84 | 3.78 | 3.84 | 3.84 | - | 1,379 |
| May 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 27, 2026 | 3.80 | 3.90 | 3.78 | 3.84 | 3.84 | - | 2,114 |
| May 26, 2026 | 3.78 | 3.90 | 3.78 | 3.84 | 3.84 | - | 114 |
| May 25, 2026 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | - | 12 |
| May 22, 2026 | 3.79 | 3.90 | 3.78 | 3.84 | 3.84 | 0.39% | 3,516 |
| May 21, 2026 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | -0.52% | 2,120 |
| May 20, 2026 | 3.79 | 3.90 | 3.79 | 3.85 | 3.85 | 0.13% | 573 |
| May 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| May 18, 2026 | 3.79 | 3.92 | 3.79 | 3.92 | 3.92 | 2.08% | 17 |
| May 15, 2026 | 3.84 | 3.90 | 3.71 | 3.84 | 3.84 | 1.05% | 6,247 |
| May 14, 2026 | 3.76 | 3.85 | 3.75 | 3.80 | 3.80 | -0.78% | 397 |
| May 13, 2026 | 3.62 | 3.94 | 3.62 | 3.83 | 3.83 | 3.51% | 6,589 |
| May 12, 2026 | 4.01 | 4.01 | 3.70 | 3.70 | 3.70 | -5.13% | 5,699 |
| May 11, 2026 | 3.94 | 3.94 | 3.80 | 3.90 | 3.90 | -2.01% | 9,190 |
| 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 |