Voltatron AG (FRA:VOTR)
Germany · Delayed Price · Currency is EUR 3.505
-0.060 (-1.68%)
Last updated: Sep 23, 2026, 6:51 PM CET
Voltatron AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 26, 2026 | 3.93 | 4.10 | 3.93 | 3.97 | 3.97 | -0.75% | - |
| Aug 25, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | - |
| Aug 24, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | - |
| Aug 21, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | -0.37% | - |
| Aug 20, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 3.08% | - |
| Aug 19, 2026 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -8.35% | 300 |
| Aug 18, 2026 | 4.06 | 4.25 | 4.01 | 4.25 | 4.25 | 4.17% | 500 |
| Aug 17, 2026 | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | 1.49% | - |
| Aug 14, 2026 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Aug 13, 2026 | 3.90 | 4.10 | 3.90 | 4.04 | 4.04 | -1.70% | 1,221 |
| Aug 12, 2026 | 3.94 | 4.11 | 3.94 | 4.11 | 4.11 | 0.49% | - |
| Aug 11, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | 0.12% | 1,000 |
| Aug 10, 2026 | 3.97 | 4.18 | 3.97 | 4.09 | 4.09 | -3.77% | 1,000 |
| Aug 7, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 2.54% | - |
| Aug 6, 2026 | 3.95 | 4.24 | 3.95 | 4.14 | 4.14 | 2.73% | - |
| Aug 5, 2026 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 0.62% | - |
| Aug 4, 2026 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | 2.69% | - |
| Aug 3, 2026 | 3.67 | 3.90 | 3.67 | 3.90 | 3.90 | 1.17% | - |
| Jul 31, 2026 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | 1.45% | - |
| Jul 30, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 0.13% | - |
| Jul 29, 2026 | 3.69 | 3.81 | 3.69 | 3.80 | 3.80 | -0.52% | - |
| Jul 28, 2026 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 0.26% | - |
| Jul 27, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | 3.12% | - |
| Jul 24, 2026 | 3.67 | 3.89 | 3.67 | 3.69 | 3.69 | -3.91% | 100 |
| Jul 23, 2026 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 2.40% | - |
| Jul 22, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 21, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 100 |
| Jul 20, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.94% | - |
| Jul 17, 2026 | 3.72 | 3.83 | 3.72 | 3.72 | 3.72 | -2.75% | - |