Voltatron AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.66	3.79	3.66	3.79	-	0.13%	-
May 21, 2026	3.66	3.79	3.66	3.78	3.78	-0.26%	-
May 20, 2026	3.66	3.79	3.66	3.79	3.79	-0.92%	-
May 19, 2026	3.83	3.90	3.83	3.83	3.83	-	3
May 18, 2026	3.66	3.83	3.66	3.83	3.83	1.46%	-
May 15, 2026	3.82	3.82	3.77	3.77	3.77	-1.18%	-
May 14, 2026	3.82	3.82	3.82	3.82	3.82	1.60%	-
May 13, 2026	3.56	3.76	3.56	3.76	3.76	1.49%	-
May 12, 2026	3.70	3.81	3.70	3.70	3.70	-2.76%	4
May 11, 2026	3.81	3.84	3.81	3.81	3.81	-2.56%	-
May 8, 2026	3.81	3.91	3.81	3.91	3.91	2.76%	-
May 7, 2026	3.83	3.83	3.80	3.80	3.80	-1.04%	-
May 6, 2026	3.83	3.91	3.83	3.84	3.84	-6.34%	300
May 5, 2026	3.68	4.10	3.68	4.10	4.10	6.49%	2,300
May 4, 2026	3.72	4.10	3.72	3.85	3.85	3.77%	800
Apr 30, 2026	3.96	3.96	3.71	3.71	3.71	-6.19%	1,300
Apr 29, 2026	4.01	4.04	3.96	3.96	3.96	-2.22%	280
Apr 28, 2026	4.01	4.05	4.01	4.05	4.05	-4.60%	1,200
Apr 27, 2026	4.01	4.24	4.01	4.24	4.24	5.74%	1
Apr 24, 2026	4.31	4.31	4.01	4.01	4.01	-7.39%	-
Apr 23, 2026	4.32	4.33	4.32	4.33	4.33	-1.59%	-
Apr 22, 2026	4.33	4.40	4.33	4.40	4.40	-	-
Apr 21, 2026	4.26	4.40	4.26	4.40	4.40	-0.11%	-
Apr 20, 2026	4.61	4.61	4.26	4.41	4.41	-0.56%	5
Apr 17, 2026	4.36	4.43	4.36	4.43	4.43	-	-
Apr 16, 2026	4.75	4.75	4.39	4.43	4.43	-2.42%	430
Apr 15, 2026	4.19	4.54	4.19	4.54	4.54	4.61%	-
Apr 14, 2026	4.19	4.34	4.19	4.34	4.34	0.46%	-
Apr 13, 2026	4.21	4.33	4.21	4.32	4.32	-0.12%	-
Apr 10, 2026	4.23	4.33	4.23	4.33	4.33	-	200
Apr 9, 2026	4.23	4.33	4.23	4.33	4.33	-	-
Apr 8, 2026	4.23	4.33	4.23	4.33	4.33	2.00%	-
Apr 7, 2026	4.31	4.31	4.24	4.24	4.24	-1.62%	-
Apr 2, 2026	4.24	4.31	4.23	4.31	4.31	-1.60%	-
Apr 1, 2026	4.24	4.38	4.24	4.38	4.38	0.92%	-
Mar 31, 2026	4.31	4.34	4.31	4.34	4.34	-0.91%	-
Mar 30, 2026	4.31	4.38	4.31	4.38	4.38	-0.23%	-
Mar 27, 2026	4.31	4.40	4.31	4.39	4.39	0.69%	-
Mar 26, 2026	4.34	4.36	4.34	4.36	4.36	-3.33%	-
Mar 25, 2026	4.31	4.51	4.31	4.51	4.51	4.64%	3,448
Mar 24, 2026	4.40	4.40	4.31	4.31	4.31	-2.27%	-
Mar 23, 2026	4.42	4.50	4.41	4.41	4.41	-6.37%	-
Mar 20, 2026	4.42	4.71	4.42	4.71	4.71	4.67%	481
Mar 19, 2026	4.42	4.61	4.42	4.50	4.50	-0.22%	-
Mar 18, 2026	4.54	4.54	4.51	4.51	4.51	-	-
Mar 17, 2026	4.52	4.52	4.51	4.51	4.51	-0.66%	-
Mar 16, 2026	4.58	4.88	4.54	4.54	4.54	-2.58%	1,002
Mar 13, 2026	4.53	4.67	4.53	4.66	4.66	-1.27%	-
Mar 12, 2026	4.46	4.85	4.46	4.72	4.72	4.19%	300
Mar 11, 2026	4.64	4.64	4.53	4.53	4.53	-3.41%	1,000