Voltatron AG (FRA:VOTR)
Germany · Delayed Price · Currency is EUR 3.710
-0.245 (-6.19%)
At close: Apr 30, 2026
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 4.87 | 4.87 | 4.62 | 4.69 | 4.69 | - | 1,250 |
| Mar 9, 2026 | 4.47 | 4.69 | 4.47 | 4.69 | 4.69 | 2.85% | - |
| Mar 6, 2026 | 4.59 | 4.66 | 4.56 | 4.56 | 4.56 | -2.77% | - |
| Mar 5, 2026 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 3.53% | - |
| Mar 4, 2026 | 4.44 | 4.56 | 4.44 | 4.53 | 4.53 | -0.66% | 230 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.56 | 4.56 | 4.56 | -4.80% | - |
| Mar 2, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | -2.04% | - |
| Feb 27, 2026 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | 2.73% | 1,000 |
| Feb 26, 2026 | 4.72 | 4.76 | 4.70 | 4.76 | 4.76 | 0.42% | - |
| Feb 25, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 3.49% | - |
| Feb 24, 2026 | 4.51 | 4.59 | 4.51 | 4.58 | 4.58 | - | - |
| Feb 23, 2026 | 4.50 | 4.69 | 4.50 | 4.58 | 4.58 | -0.65% | 230 |
| Feb 20, 2026 | 4.46 | 4.61 | 4.36 | 4.61 | 4.61 | 7.21% | - |
| Feb 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 18, 2026 | 4.24 | 4.30 | 4.23 | 4.30 | 4.30 | 1.18% | 1,100 |