Voltalia SA (LON:0QW7)
London · Delayed Price · Currency is GBP · Price in EUR 6.44
-0.07 (-1.08%)
Mar 30, 2026, 8:00 AM GMT
LON:0QW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | -0.84% | 5 |
| Mar 26, 2026 | 6.52 | 6.57 | 6.50 | 6.57 | 6.57 | 0.38% | 252 |
| Mar 25, 2026 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | -4.66% | 423 |
| Mar 24, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.94% | 50 |
| Mar 23, 2026 | 6.56 | 6.93 | 6.42 | 6.93 | 6.93 | 1.61% | 2,368 |
| Mar 20, 2026 | 6.83 | 6.87 | 6.81 | 6.82 | 6.82 | 0.07% | 357 |
| Mar 19, 2026 | 6.73 | 6.89 | 6.67 | 6.81 | 6.81 | 0.15% | 4,585 |
| Mar 18, 2026 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 3.66% | 501 |
| Mar 17, 2026 | 6.46 | 6.56 | 6.46 | 6.56 | 6.56 | -0.38% | 401 |
| Mar 16, 2026 | 6.33 | 6.59 | 6.33 | 6.59 | 6.59 | 3.54% | 231 |
| Mar 13, 2026 | 6.31 | 6.36 | 6.18 | 6.36 | 6.36 | -1.04% | 1,819 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.38 | 6.43 | 6.43 | -7.72% | 1,051 |
| Mar 11, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | -0.29% | 617 |
| Mar 10, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 4.18% | 1,400 |
| Mar 9, 2026 | 6.60 | 6.71 | 6.60 | 6.71 | 6.71 | -2.83% | 268 |
| Mar 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.00% | 1,000 |
| Mar 5, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | 1.46% | 819 |
| Mar 4, 2026 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | 0.96% | 402 |
| Mar 3, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.95% | 2 |
| Mar 2, 2026 | 6.91 | 6.91 | 6.56 | 6.87 | 6.87 | -3.31% | 21 |
| Feb 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.92% | 150 |
| Feb 26, 2026 | 7.05 | 7.10 | 7.00 | 7.04 | 7.04 | - | 3,714 |
| Feb 25, 2026 | 7.09 | 7.09 | 7.04 | 7.04 | 7.04 | -0.64% | 4 |
| Feb 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.24% | - |
| Feb 23, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 0.07% | - |
| Feb 20, 2026 | 6.89 | 6.93 | 6.89 | 6.93 | 6.93 | 0.51% | - |
| Feb 19, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.64% | 2 |
| Feb 18, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | - | 1 |
| Feb 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.78% | 1 |
| Feb 16, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.21% | 9 |
| Feb 13, 2026 | 7.00 | 7.08 | 6.97 | 7.08 | 7.08 | - | 48 |
| Feb 12, 2026 | 7.18 | 7.18 | 7.08 | 7.08 | 7.08 | -1.74% | 4 |
| Feb 11, 2026 | 7.18 | 7.22 | 7.18 | 7.20 | 7.20 | -0.55% | 2 |
| Feb 10, 2026 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | 0.07% | 767 |
| Feb 9, 2026 | 7.14 | 7.24 | 7.14 | 7.24 | 7.24 | 1.54% | 9 |
| Feb 6, 2026 | 7.08 | 7.13 | 7.08 | 7.13 | 7.13 | 1.79% | - |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.51% | - |
| Feb 4, 2026 | 7.14 | 7.24 | 7.14 | 7.18 | 7.18 | 0.56% | 304 |
| Feb 3, 2026 | 7.23 | 7.23 | 7.14 | 7.14 | 7.14 | -0.56% | 498 |
| Feb 2, 2026 | 7.12 | 7.18 | 7.06 | 7.18 | 7.18 | -0.42% | 336 |
| Jan 30, 2026 | 7.31 | 7.31 | 7.13 | 7.21 | 7.21 | -0.41% | 1,146 |
| Jan 29, 2026 | 7.37 | 7.37 | 7.21 | 7.24 | 7.24 | -1.63% | 94 |
| Jan 28, 2026 | 7.37 | 7.37 | 7.31 | 7.36 | 7.36 | - | 1 |
| Jan 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.47% | - |
| Jan 26, 2026 | 7.45 | 7.49 | 7.43 | 7.47 | 7.47 | 1.22% | 1,371 |
| Jan 23, 2026 | 7.36 | 7.39 | 7.34 | 7.38 | 7.38 | 0.61% | 2,591 |
| Jan 22, 2026 | 7.34 | 7.34 | 7.31 | 7.34 | 7.34 | 3.53% | 214 |
| Jan 21, 2026 | 6.95 | 7.10 | 6.95 | 7.09 | 7.09 | 1.94% | 17,463 |
| Jan 20, 2026 | 7.12 | 7.12 | 6.91 | 6.95 | 6.95 | -3.67% | 15,001 |
| Jan 19, 2026 | 7.23 | 7.23 | 7.21 | 7.22 | 7.22 | -0.69% | 5 |