Voltalia SA (LON:0QW7)
London · Delayed Price · Currency is GBP · Price in EUR 6.82
+0.10 (1.49%)
Jul 20, 2026, 4:00 PM GMT
LON:0QW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | - | 1.79% | 6 |
| Jul 17, 2026 | 6.69 | 6.75 | 6.63 | 6.72 | 6.72 | 2.91% | 29 |
| Jul 16, 2026 | 6.55 | 6.60 | 6.51 | 6.53 | 6.53 | -1.51% | 255 |
| Jul 15, 2026 | 6.78 | 6.79 | 6.63 | 6.63 | 6.63 | -1.78% | 10 |
| Jul 14, 2026 | 6.72 | 6.77 | 6.70 | 6.75 | 6.75 | -0.15% | 84 |
| Jul 13, 2026 | 6.90 | 6.93 | 6.72 | 6.76 | 6.76 | -2.03% | 301 |
| Jul 10, 2026 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | -2.13% | 299 |
| Jul 9, 2026 | 7.13 | 7.15 | 7.05 | 7.05 | 7.05 | -0.28% | 3 |
| Jul 8, 2026 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | -0.84% | 1 |
| Jul 7, 2026 | 7.42 | 7.42 | 7.10 | 7.13 | 7.13 | -3.65% | 15 |
| Jul 6, 2026 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 2.92% | 23 |
| Jul 3, 2026 | 7.14 | 7.19 | 7.14 | 7.19 | 7.19 | 2.28% | 20 |
| Jul 2, 2026 | 7.12 | 7.12 | 7.03 | 7.03 | 7.03 | -1.82% | 251 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.12 | 7.16 | 7.16 | -3.11% | 7,847 |
| Jun 30, 2026 | 7.33 | 7.40 | 7.33 | 7.39 | 7.39 | -1.73% | 56 |
| Jun 29, 2026 | 7.31 | 7.52 | 7.31 | 7.52 | 7.52 | 1.62% | 8,001 |
| Jun 26, 2026 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 2.49% | 16,009 |
| Jun 25, 2026 | 7.21 | 7.28 | 7.21 | 7.22 | 7.22 | 0.42% | 142 |
| Jun 24, 2026 | 7.35 | 7.35 | 7.19 | 7.19 | 7.19 | -1.64% | 4,932 |
| Jun 23, 2026 | 7.13 | 7.31 | 7.07 | 7.31 | 7.31 | 2.96% | 859 |
| Jun 22, 2026 | 7.12 | 7.26 | 7.05 | 7.10 | 7.10 | 1.57% | 115 |
| Jun 19, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 1.60% | 6 |
| Jun 18, 2026 | 6.91 | 6.92 | 6.88 | 6.88 | 6.88 | 1.18% | 11 |
| Jun 17, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.73% | 137 |
| Jun 16, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -1.72% | 299 |
| Jun 15, 2026 | 7.08 | 7.13 | 6.97 | 6.97 | 6.97 | -0.29% | 85 |
| Jun 12, 2026 | 6.97 | 6.99 | 6.83 | 6.99 | 6.99 | -0.71% | 356 |
| Jun 11, 2026 | 7.36 | 7.41 | 6.78 | 7.04 | 7.04 | -7.97% | 2,858 |
| Jun 10, 2026 | 7.87 | 7.87 | 7.61 | 7.65 | 7.65 | -4.26% | 259 |
| Jun 9, 2026 | 7.87 | 8.23 | 7.83 | 7.99 | 7.99 | 1.27% | 87 |
| Jun 8, 2026 | 7.89 | 7.96 | 7.89 | 7.89 | 7.89 | -3.19% | 16 |
| Jun 5, 2026 | 8.32 | 8.33 | 8.15 | 8.15 | 8.15 | -1.93% | 275 |
| Jun 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.24% | 6 |
| Jun 3, 2026 | 8.55 | 8.55 | 8.47 | 8.50 | 8.50 | -1.16% | 191 |
| Jun 2, 2026 | 8.56 | 8.63 | 8.45 | 8.60 | 8.60 | 0.58% | 1,139 |
| Jun 1, 2026 | 8.44 | 8.71 | 8.44 | 8.55 | 8.55 | 1.66% | 108 |
| May 29, 2026 | 8.28 | 8.49 | 8.28 | 8.41 | 8.41 | 2.31% | 15,005 |
| May 28, 2026 | 8.27 | 8.33 | 8.22 | 8.22 | 8.22 | -0.96% | 3 |
| May 27, 2026 | 8.22 | 8.39 | 8.22 | 8.30 | 8.30 | 1.22% | 183 |
| May 26, 2026 | 8.27 | 8.36 | 8.20 | 8.20 | 8.20 | -3.42% | 202 |
| May 25, 2026 | 8.20 | 8.67 | 8.20 | 8.49 | 8.49 | 5.20% | 527 |
| May 22, 2026 | 8.11 | 8.26 | 8.07 | 8.07 | 8.07 | -0.96% | 263 |
| May 21, 2026 | 7.68 | 8.27 | 7.68 | 8.15 | 8.15 | 5.54% | 636 |
| May 20, 2026 | 7.45 | 7.72 | 7.40 | 7.72 | 7.72 | 2.12% | 97 |
| May 19, 2026 | 7.41 | 7.65 | 7.41 | 7.56 | 7.56 | 1.20% | 217 |
| May 18, 2026 | 6.92 | 7.50 | 6.92 | 7.47 | 7.47 | 7.79% | 107 |
| May 15, 2026 | 7.00 | 7.04 | 6.93 | 6.93 | 6.93 | -1.70% | 311 |
| May 14, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.86% | 161 |
| May 13, 2026 | 7.02 | 7.14 | 6.98 | 6.99 | 6.99 | - | 5 |
| May 12, 2026 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | -3.72% | 333 |