Voltatron AG (ETR:VOTR)
Germany · Delayed Price · Currency is EUR 3.340
-0.005 (-0.15%)
Oct 8, 2026, 5:35 PM CET
ETR:VOTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | -0.15% | 2,070 |
| Oct 7, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 0.15% | 2,070 |
| Oct 6, 2026 | 3.45 | 3.45 | 3.29 | 3.34 | 3.34 | -0.15% | 1,479 |
| Oct 5, 2026 | 3.38 | 3.45 | 3.29 | 3.35 | 3.35 | 0.15% | 8,582 |
| Oct 2, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -0.60% | 1,381 |
| Oct 1, 2026 | 3.29 | 3.38 | 3.29 | 3.36 | 3.36 | 0.30% | 1,794 |
| Sep 30, 2026 | 3.39 | 3.45 | 3.32 | 3.35 | 3.35 | -1.18% | 4,541 |
| Sep 29, 2026 | 3.38 | 3.39 | 3.30 | 3.39 | 3.39 | -0.73% | 3,723 |
| Sep 28, 2026 | 3.36 | 3.45 | 3.36 | 3.42 | 3.42 | 6.39% | 13,119 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.18 | 3.21 | 3.21 | -9.32% | 12,857 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.48 | 3.54 | 3.54 | -1.67% | 707 |
| Sep 23, 2026 | 3.69 | 3.69 | 3.54 | 3.60 | 3.60 | -0.96% | 757 |
| Sep 22, 2026 | 3.78 | 3.78 | 3.57 | 3.64 | 3.64 | -0.95% | 329 |
| Sep 21, 2026 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -0.14% | - |
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.14% | - |
| Sep 17, 2026 | 3.63 | 3.68 | 3.58 | 3.68 | 3.68 | 1.24% | 828 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.63 | 3.64 | 3.64 | 0.14% | 200 |
| Sep 15, 2026 | 3.79 | 3.79 | 3.58 | 3.63 | 3.63 | -3.20% | 7,679 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.68 | 3.75 | 3.75 | 1.08% | 987 |
| Sep 11, 2026 | 3.76 | 3.80 | 3.71 | 3.71 | 3.71 | -1.33% | 500 |
| Sep 10, 2026 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -3.47% | 2,163 |
| Sep 9, 2026 | 3.89 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 803 |
| Sep 8, 2026 | 3.93 | 3.93 | 3.79 | 3.85 | 3.85 | -2.16% | 5,156 |
| Sep 7, 2026 | 3.87 | 4.04 | 3.87 | 3.93 | 3.93 | -0.63% | 3,603 |
| Sep 4, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | - | 1,000 |
| Sep 3, 2026 | 3.86 | 4.05 | 3.86 | 3.96 | 3.96 | 0.25% | 824 |
| Sep 2, 2026 | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | -1.38% | 2,000 |
| Sep 1, 2026 | 3.83 | 4.10 | 3.83 | 4.00 | 4.00 | 0.63% | 5,040 |
| Aug 31, 2026 | 4.18 | 4.18 | 3.91 | 3.98 | 3.98 | -1.12% | 4,342 |
| Aug 28, 2026 | 4.00 | 4.09 | 4.00 | 4.02 | 4.02 | - | 34 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.83% | 12 |
| Aug 26, 2026 | 4.10 | 4.10 | 3.97 | 4.10 | 4.10 | -0.12% | 4,590 |
| Aug 25, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 95 |
| Aug 24, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -0.12% | 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 |