Voltatron AG (FRA:VOTR)
Germany · Delayed Price · Currency is EUR 3.745
+0.030 (0.81%)
At close: Jun 11, 2026
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | - | - | - |
| Jun 10, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | - | - |
| Jun 9, 2026 | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | -2.75% | - |
| Jun 8, 2026 | 3.65 | 3.82 | 3.65 | 3.82 | 3.82 | 0.39% | - |
| Jun 5, 2026 | 3.59 | 3.81 | 3.59 | 3.81 | 3.81 | 2.42% | - |
| Jun 4, 2026 | 3.70 | 3.85 | 3.70 | 3.72 | 3.72 | -1.98% | 2,600 |
| Jun 3, 2026 | 3.64 | 3.79 | 3.64 | 3.79 | 3.79 | - | - |
| Jun 2, 2026 | 3.62 | 3.80 | 3.62 | 3.79 | 3.79 | 0.26% | - |
| Jun 1, 2026 | 3.60 | 3.80 | 3.60 | 3.78 | 3.78 | 0.40% | - |
| May 29, 2026 | 3.63 | 3.79 | 3.63 | 3.77 | 3.77 | -0.53% | - |
| May 28, 2026 | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | 0.13% | - |
| May 27, 2026 | 3.48 | 3.79 | 3.48 | 3.78 | 3.78 | 4.56% | 1,300 |
| May 26, 2026 | 3.64 | 3.81 | 3.62 | 3.62 | 3.62 | -4.49% | 1,300 |
| May 25, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 0.13% | - |
| May 22, 2026 | 3.66 | 3.79 | 3.66 | 3.78 | 3.78 | - | - |
| 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% | - |