Voltalia SA (LON:0QW7)
London · Delayed Price · Currency is GBP · Price in EUR 5.13
-0.09 (-1.72%)
Sep 8, 2026, 2:43 PM GMT
LON:0QW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.62 | 6.62 | 6.62 | -5.97% | 11,216 |
| Aug 31, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | -0.28% | 11 |
| Aug 28, 2026 | 7.00 | 7.06 | 6.98 | 7.06 | 7.06 | 0.71% | 99 |
| Aug 27, 2026 | 7.28 | 7.28 | 7.01 | 7.01 | 7.01 | -1.82% | 33,919 |
| Aug 26, 2026 | 7.03 | 7.17 | 7.03 | 7.14 | 7.14 | 5.15% | 792 |
| Aug 25, 2026 | 6.70 | 6.83 | 6.70 | 6.79 | 6.79 | 1.65% | 7 |
| Aug 24, 2026 | 6.62 | 6.76 | 6.59 | 6.68 | 6.68 | 1.21% | 26 |
| Aug 21, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 2.01% | 5 |
| Aug 20, 2026 | 6.43 | 6.49 | 6.43 | 6.47 | 6.47 | - | 25 |
| Aug 19, 2026 | 6.43 | 6.47 | 6.41 | 6.47 | 6.47 | -0.61% | 2,011 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.49 | 6.51 | 6.51 | -0.76% | 501 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -0.15% | 309 |
| Aug 14, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | - | 2 |
| Aug 13, 2026 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | -1.94% | 663 |
| Aug 12, 2026 | 6.77 | 6.77 | 6.66 | 6.70 | 6.70 | -0.45% | 16 |
| Aug 11, 2026 | 6.65 | 6.73 | 6.65 | 6.73 | 6.73 | 1.36% | 171 |
| Aug 10, 2026 | 6.82 | 6.85 | 6.64 | 6.64 | 6.64 | -2.35% | 84 |
| Aug 7, 2026 | 6.84 | 6.86 | 6.80 | 6.80 | 6.80 | 0.44% | 706 |
| Aug 6, 2026 | 6.79 | 6.81 | 6.76 | 6.77 | 6.77 | -0.88% | 10 |
| Aug 5, 2026 | 6.97 | 7.02 | 6.80 | 6.83 | 6.83 | -1.59% | 365 |
| Aug 4, 2026 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Aug 3, 2026 | 6.98 | 6.98 | 6.91 | 6.97 | 6.97 | -0.57% | 3 |
| Jul 31, 2026 | 7.03 | 7.03 | 6.96 | 7.01 | 7.01 | -0.28% | 2 |
| Jul 30, 2026 | 6.90 | 7.03 | 6.90 | 7.03 | 7.03 | 2.18% | 10,004 |
| Jul 29, 2026 | 6.89 | 6.98 | 6.86 | 6.88 | 6.88 | -0.29% | 696 |
| Jul 28, 2026 | 6.87 | 6.93 | 6.81 | 6.90 | 6.90 | - | 244 |
| Jul 27, 2026 | 6.83 | 6.92 | 6.81 | 6.90 | 6.90 | 0.15% | 876 |
| Jul 24, 2026 | 6.60 | 7.07 | 6.60 | 6.89 | 6.89 | 4.24% | 4,352 |
| Jul 23, 2026 | 6.73 | 6.73 | 6.61 | 6.61 | 6.61 | -3.08% | 31,044 |
| Jul 22, 2026 | 6.87 | 6.87 | 6.80 | 6.82 | 6.82 | -0.44% | 9 |
| Jul 21, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 0.44% | 1 |
| Jul 20, 2026 | 6.91 | 6.91 | 6.82 | 6.82 | 6.82 | 1.49% | 3 |
| 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 |