Voltalia SA (LON:0QW7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.045
-0.165 (-3.92%)
Nov 10, 2026, 8:46 AM GMT
LON:0QW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -3.92% | 467 |
| Nov 9, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 2.00% | 502 |
| Nov 6, 2026 | 3.97 | 4.13 | 3.95 | 4.13 | 4.13 | 5.29% | 94 |
| Nov 5, 2026 | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -1.01% | 15 |
| Nov 4, 2026 | 3.71 | 4.02 | 3.71 | 3.96 | 3.96 | 7.90% | 290 |
| Nov 3, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -1.08% | 3,367 |
| Nov 2, 2026 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -3.89% | 460 |
| Oct 30, 2026 | 3.79 | 3.86 | 3.73 | 3.86 | 3.86 | 0.92% | 61 |
| Oct 29, 2026 | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | 0.13% | 20 |
| Oct 28, 2026 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | 0.92% | 68 |
| Oct 27, 2026 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | -2.20% | 123 |
| Oct 26, 2026 | 4.05 | 4.05 | 3.87 | 3.87 | 3.87 | -4.09% | 683 |
| Oct 23, 2026 | 4.23 | 4.24 | 4.01 | 4.04 | 4.04 | -0.98% | 471 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.08 | 4.08 | 4.08 | -4.45% | 3 |
| Oct 21, 2026 | 4.17 | 4.27 | 4.15 | 4.27 | 4.27 | 2.77% | 108 |
| Oct 20, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -1.31% | 341 |
| Oct 19, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -1.75% | 97 |
| Oct 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.70% | 12 |
| Oct 15, 2026 | 4.37 | 4.37 | 4.28 | 4.31 | 4.31 | -4.01% | 1,308 |
| Oct 14, 2026 | 4.51 | 4.56 | 4.49 | 4.49 | 4.49 | -0.22% | 21 |
| Oct 13, 2026 | 4.47 | 4.50 | 4.43 | 4.50 | 4.50 | -0.33% | 101 |
| Oct 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | 13 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | 0.44% | 10,008 |
| Oct 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -5.53% | 1 |
| Oct 7, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | 1.27% | 10 |
| Oct 6, 2026 | 4.74 | 4.86 | 4.73 | 4.73 | 4.73 | 1.72% | 218 |
| Oct 5, 2026 | 4.47 | 4.65 | 4.46 | 4.65 | 4.65 | 6.41% | 1,756 |
| Oct 2, 2026 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | -0.11% | 1 |
| Oct 1, 2026 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | 0.57% | 10,016 |
| Sep 30, 2026 | 4.35 | 4.37 | 4.32 | 4.35 | 4.35 | -0.23% | 8 |
| Sep 29, 2026 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | 0.35% | 52 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.34 | 4.35 | 4.35 | -3.34% | 4,831 |
| Sep 25, 2026 | 4.53 | 4.57 | 4.50 | 4.50 | 4.50 | -1.43% | 17 |
| Sep 24, 2026 | 4.63 | 4.63 | 4.54 | 4.56 | 4.56 | -1.41% | 219 |
| Sep 23, 2026 | 4.55 | 4.63 | 4.50 | 4.63 | 4.63 | 0.98% | 1,697 |
| Sep 22, 2026 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -2.55% | 119 |
| Sep 21, 2026 | 4.64 | 4.79 | 4.64 | 4.70 | 4.70 | 1.29% | 156 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -2.32% | 4,636 |
| Sep 17, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.63% | 3 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | 0.63% | 15 |
| Sep 15, 2026 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -4.43% | 610 |
| Sep 14, 2026 | 5.01 | 5.02 | 4.97 | 4.97 | 4.97 | 3.11% | 8,685 |
| Sep 11, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.41% | 1 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -0.51% | 2,954 |
| Sep 9, 2026 | 5.04 | 5.04 | 4.86 | 4.87 | 4.87 | -4.79% | 7,844 |
| Sep 8, 2026 | 5.18 | 5.19 | 5.11 | 5.11 | 5.11 | -2.11% | 782 |
| Sep 7, 2026 | 5.29 | 5.30 | 5.18 | 5.22 | 5.22 | -2.43% | 2,649 |
| Sep 4, 2026 | 5.35 | 5.38 | 5.30 | 5.35 | 5.35 | - | 101 |
| Sep 3, 2026 | 6.00 | 6.04 | 5.11 | 5.35 | 5.35 | -18.45% | 121,800 |
| Sep 2, 2026 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | -0.91% | 10 |