Voltatron AG (FRA:VOTR)
Germany · Delayed Price · Currency is EUR 3.210
+0.160 (5.25%)
At close: Nov 4, 2026
Voltatron AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.96 | 3.21 | 2.96 | 3.21 | 3.21 | 5.25% | - |
| Nov 3, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 0.16% | - |
| Nov 2, 2026 | 3.06 | 3.13 | 3.05 | 3.05 | 3.05 | -2.87% | - |
| Oct 30, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.72% | - |
| Oct 29, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -1.09% | 100 |
| Oct 28, 2026 | 3.06 | 3.23 | 3.05 | 3.23 | 3.23 | 9.14% | - |
| Oct 27, 2026 | 3.14 | 3.14 | 2.96 | 2.96 | 2.96 | -10.32% | 13 |
| Oct 26, 2026 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 2.49% | - |
| Oct 23, 2026 | 3.06 | 3.31 | 3.06 | 3.22 | 3.22 | 4.89% | 1,660 |
| Oct 22, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 1.66% | - |
| Oct 21, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 3.25% | - |
| Oct 20, 2026 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 0.34% | 2,000 |
| Oct 19, 2026 | 3.06 | 3.06 | 2.91 | 2.91 | 2.91 | -3.16% | 200 |
| Oct 16, 2026 | 3.28 | 3.28 | 3.01 | 3.01 | 3.01 | -8.38% | - |
| Oct 15, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Oct 14, 2026 | 3.29 | 3.29 | 3.27 | 3.29 | 3.29 | 0.15% | 500 |
| Oct 13, 2026 | 3.14 | 3.29 | 3.14 | 3.29 | 3.29 | - | - |
| Oct 12, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Oct 9, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 0.46% | - |
| Oct 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 7, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 2.18% | - |
| Oct 6, 2026 | 3.22 | 3.30 | 3.21 | 3.21 | 3.21 | 1.42% | - |
| Oct 5, 2026 | 3.16 | 3.31 | 3.16 | 3.17 | 3.17 | -11.34% | - |
| Oct 2, 2026 | 3.35 | 3.57 | 3.35 | 3.57 | 3.57 | 6.89% | 30 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Sep 30, 2026 | 3.31 | 3.38 | 3.31 | 3.32 | 3.32 | -1.04% | - |
| Sep 29, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | -2.04% | - |
| Sep 28, 2026 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | 4.58% | - |
| Sep 25, 2026 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | -6.56% | - |
| Sep 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Sep 23, 2026 | 3.48 | 3.55 | 3.48 | 3.51 | 3.51 | -1.68% | 20 |
| Sep 22, 2026 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | -0.14% | 80 |
| Sep 21, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | - | - |
| Sep 18, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | -0.14% | - |
| Sep 17, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -0.83% | - |
| Sep 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.50% | - |
| Sep 15, 2026 | 3.60 | 3.72 | 3.60 | 3.66 | 3.66 | 4.27% | - |
| Sep 14, 2026 | 3.72 | 3.73 | 3.51 | 3.51 | 3.51 | -5.77% | 2,638 |
| Sep 11, 2026 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | - | - |
| Sep 10, 2026 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | -1.06% | - |
| Sep 9, 2026 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | -0.66% | - |
| Sep 8, 2026 | 3.73 | 4.00 | 3.73 | 3.79 | 3.79 | -0.79% | 14 |
| Sep 7, 2026 | 4.04 | 4.04 | 3.82 | 3.82 | 3.82 | -1.16% | 2,293 |
| Sep 4, 2026 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | - | - |
| Sep 3, 2026 | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.13% | - |
| Sep 2, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | -0.77% | - |
| Sep 1, 2026 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | -2.50% | 100 |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.88% | 900 |
| Aug 28, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 0.63% | - |
| Aug 27, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -0.76% | - |