Voltatron AG (ETR:VOTR)
Germany · Delayed Price · Currency is EUR 4.100
-0.005 (-0.12%)
Aug 24, 2026, 5:35 PM CET
ETR:VOTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | - | -1.34% | 495 |
| Aug 21, 2026 | 4.12 | 4.12 | 4.00 | 4.11 | 4.11 | -0.12% | 509 |
| Aug 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.12% | - |
| Aug 19, 2026 | 4.01 | 4.11 | 4.00 | 4.11 | 4.11 | - | 270 |
| Aug 18, 2026 | 4.01 | 4.14 | 4.00 | 4.11 | 4.11 | -0.97% | 9,752 |
| Aug 17, 2026 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 1.10% | 575 |
| Aug 14, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 0.12% | 1,850 |
| Aug 13, 2026 | 4.21 | 4.21 | 4.04 | 4.10 | 4.10 | -0.12% | 5,672 |
| Aug 12, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -1.09% | 1,153 |
| Aug 11, 2026 | 4.09 | 4.17 | 4.09 | 4.15 | 4.15 | 0.97% | 10,064 |
| Aug 10, 2026 | 4.27 | 4.27 | 4.01 | 4.11 | 4.11 | -3.86% | 2,712 |
| Aug 7, 2026 | 4.32 | 4.38 | 4.27 | 4.27 | 4.27 | 0.12% | 9,788 |
| Aug 6, 2026 | 4.26 | 4.43 | 4.20 | 4.27 | 4.27 | 3.39% | 5,517 |
| Aug 5, 2026 | 4.00 | 4.24 | 4.00 | 4.13 | 4.13 | 1.10% | 1,529 |
| Aug 4, 2026 | 4.00 | 4.15 | 4.00 | 4.08 | 4.08 | 3.55% | 23,408 |
| Aug 3, 2026 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | 1.68% | 6,138 |
| Jul 31, 2026 | 3.87 | 3.94 | 3.85 | 3.88 | 3.88 | 0.52% | 4,541 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.81 | 3.86 | 3.86 | -0.39% | 1,845 |
| Jul 29, 2026 | 3.81 | 3.90 | 3.81 | 3.87 | 3.87 | - | 150 |
| Jul 28, 2026 | 3.81 | 3.93 | 3.81 | 3.87 | 3.87 | - | 319 |
| Jul 27, 2026 | 3.90 | 3.94 | 3.87 | 3.87 | 3.87 | -0.64% | 5,030 |
| Jul 24, 2026 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | 0.65% | 11,363 |
| Jul 23, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 2.52% | 5,593 |
| Jul 22, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.31% | 62 |
| Jul 21, 2026 | 3.76 | 3.83 | 3.75 | 3.83 | 3.83 | 0.53% | 737 |
| Jul 20, 2026 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | 2.42% | 20 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.67 | 3.72 | 3.72 | -3.88% | 4,842 |
| Jul 16, 2026 | 3.85 | 3.90 | 3.83 | 3.87 | 3.87 | -1.02% | 2,172 |
| Jul 15, 2026 | 3.91 | 3.96 | 3.90 | 3.91 | 3.91 | -2.25% | 5,076 |
| Jul 14, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 0.38% | 11 |
| Jul 13, 2026 | 3.95 | 3.98 | 3.90 | 3.98 | 3.98 | -1.85% | 5,588 |
| Jul 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 9, 2026 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | - | 260 |
| 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 |