Voltatron AG (FRA:VOTR)
Germany · Delayed Price · Currency is EUR 4.020
-0.020 (-0.50%)
At close: Aug 14, 2026
Voltatron AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 3.71 | 3.85 | 3.71 | 3.82 | 3.82 | -0.65% | - |
| Jul 15, 2026 | 3.79 | 3.90 | 3.79 | 3.85 | 3.85 | -1.54% | - |
| Jul 14, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | -1.88% | - |
| Jul 13, 2026 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | -0.62% | 2,000 |
| Jul 10, 2026 | 3.86 | 4.09 | 3.86 | 4.01 | 4.01 | - | 3,090 |
| Jul 9, 2026 | 3.81 | 4.01 | 3.81 | 4.01 | 4.01 | - | - |
| Jul 8, 2026 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | 1.65% | - |
| Jul 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.62% | - |
| Jul 6, 2026 | 3.75 | 4.01 | 3.75 | 4.01 | 4.01 | 4.43% | - |
| Jul 3, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Jul 2, 2026 | 3.86 | 3.94 | 3.86 | 3.86 | 3.86 | - | 25 |
| Jul 1, 2026 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 0.13% | 150 |
| Jun 30, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.18% | - |
| Jun 29, 2026 | 3.64 | 3.85 | 3.64 | 3.81 | 3.81 | 0.93% | - |
| Jun 26, 2026 | 3.65 | 3.81 | 3.65 | 3.77 | 3.77 | -0.92% | - |
| Jun 25, 2026 | 3.91 | 3.99 | 3.81 | 3.81 | 3.81 | -5.70% | - |
| Jun 24, 2026 | 4.29 | 4.29 | 4.04 | 4.04 | 4.04 | -8.40% | - |
| Jun 23, 2026 | 4.08 | 4.41 | 4.08 | 4.41 | 4.41 | -2.11% | - |
| Jun 22, 2026 | 3.80 | 4.51 | 3.80 | 4.50 | 4.50 | 26.58% | 698 |
| Jun 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jun 18, 2026 | 3.49 | 3.68 | 3.49 | 3.52 | 3.52 | -5.00% | 1,800 |
| Jun 17, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | -1.20% | 1,500 |
| Jun 16, 2026 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 2.18% | - |
| Jun 15, 2026 | 3.60 | 3.73 | 3.60 | 3.67 | 3.67 | -1.21% | - |
| Jun 12, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.93% | - |
| Jun 11, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 0.81% | - |
| 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% | - |