Voltalia SA (LON:0QW7)
London · Delayed Price · Currency is GBP · Price in EUR 7.08
-0.13 (-1.74%)
Feb 12, 2026, 3:05 PM GMT
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.18 | 7.18 | 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 |
| Jan 16, 2026 | 7.27 | 7.30 | 7.27 | 7.27 | 7.27 | -0.21% | 10,086 |
| Jan 15, 2026 | 7.31 | 7.31 | 7.26 | 7.28 | 7.28 | 1.39% | 3 |
| Jan 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.24% | 426 |
| Jan 13, 2026 | 7.33 | 7.36 | 7.27 | 7.27 | 7.27 | -0.41% | 3 |
| Jan 12, 2026 | 7.40 | 7.42 | 7.30 | 7.30 | 7.30 | -1.68% | 18 |
| Jan 9, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.43 | 0.47% | 8 |
| Jan 8, 2026 | 8.00 | 8.00 | 7.37 | 7.39 | 7.39 | -10.04% | 4,839 |
| Jan 7, 2026 | 8.24 | 8.24 | 8.20 | 8.22 | 8.22 | 0.18% | 522 |
| Jan 6, 2026 | 8.19 | 8.25 | 8.19 | 8.20 | 8.20 | 1.86% | 7,500 |
| Jan 5, 2026 | 8.19 | 8.24 | 8.04 | 8.05 | 8.05 | 0.57% | 18 |
| Jan 2, 2026 | 7.81 | 8.10 | 7.81 | 8.00 | 8.00 | 3.28% | 337 |
| Dec 31, 2025 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 1.04% | - |
| Dec 29, 2025 | 7.69 | 7.69 | 7.67 | 7.67 | 7.67 | 0.39% | 687 |
| Dec 24, 2025 | 7.44 | 7.64 | 7.44 | 7.64 | 7.64 | 5.45% | 521 |
| Dec 22, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.62% | 1 |
| Dec 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.80% | - |
| Dec 16, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -0.37% | 198 |
| Dec 15, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.23% | - |
| Dec 12, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 4.20% | 20,000 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 6 |
| Dec 10, 2025 | 6.96 | 6.98 | 6.90 | 6.90 | 6.90 | -1.22% | 7 |
| Dec 9, 2025 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 1.82% | 166 |
| Dec 8, 2025 | 7.10 | 7.10 | 6.84 | 6.86 | 6.86 | -3.38% | 135 |
| Dec 5, 2025 | 7.24 | 7.26 | 7.10 | 7.10 | 7.10 | -4.12% | 128 |
| Dec 4, 2025 | 7.32 | 7.41 | 7.30 | 7.41 | 7.41 | 3.42% | 119 |
| Dec 3, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | 2,227 |
| Dec 2, 2025 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 0.07% | 8 |
| Dec 1, 2025 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -1.17% | 5 |
| Nov 28, 2025 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 1.25% | 55 |
| Nov 27, 2025 | 7.20 | 7.24 | 7.19 | 7.19 | 7.19 | 1.27% | 1,195 |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.80% | 40 |