Voltalia SA (LON:0QW7)
London · Delayed Price · Currency is GBP · Price in EUR 8.50
+0.05 (0.59%)
Jun 3, 2026, 4:02 PM GMT
LON:0QW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.55 | 8.55 | 8.47 | 8.47 | 8.47 | -1.51% | 189 |
| 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 |
| May 11, 2026 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | 2.25% | 22 |
| May 8, 2026 | 7.21 | 7.21 | 7.08 | 7.10 | 7.10 | -0.14% | 20 |
| May 7, 2026 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | 0.42% | 1 |
| May 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 6 |
| May 5, 2026 | 7.06 | 7.12 | 7.06 | 7.08 | 7.08 | -0.28% | 1,019 |
| May 4, 2026 | 7.09 | 7.12 | 7.05 | 7.10 | 7.10 | 3.35% | 333 |
| Apr 30, 2026 | 6.90 | 6.91 | 6.87 | 6.87 | 6.87 | -2.41% | 14 |
| Apr 29, 2026 | 7.17 | 7.17 | 7.03 | 7.04 | 7.04 | -0.28% | 1,508 |
| Apr 28, 2026 | 7.32 | 7.32 | 7.06 | 7.06 | 7.06 | -3.55% | 188 |
| Apr 27, 2026 | 7.12 | 7.39 | 7.06 | 7.32 | 7.32 | 5.02% | 1,677 |
| Apr 24, 2026 | 7.19 | 7.21 | 6.93 | 6.97 | 6.97 | -0.85% | 611 |
| Apr 23, 2026 | 7.05 | 7.12 | 7.03 | 7.03 | 7.03 | 0.14% | 818 |
| Apr 22, 2026 | 6.98 | 7.02 | 6.94 | 7.02 | 7.02 | 0.72% | 706 |
| Apr 21, 2026 | 6.88 | 6.97 | 6.88 | 6.97 | 6.97 | 0.87% | 827 |
| Apr 20, 2026 | 6.94 | 7.01 | 6.90 | 6.91 | 6.91 | -1.99% | 609 |
| Apr 16, 2026 | 7.05 | 7.05 | 7.02 | 7.05 | 7.05 | -0.56% | 68 |
| Apr 15, 2026 | 6.94 | 7.09 | 6.94 | 7.09 | 7.09 | 3.20% | 216 |
| Apr 14, 2026 | 6.86 | 6.94 | 6.84 | 6.87 | 6.87 | 0.15% | 145 |
| Apr 13, 2026 | 6.86 | 6.91 | 6.86 | 6.86 | 6.86 | -0.44% | 31 |
| Apr 10, 2026 | 6.68 | 6.89 | 6.68 | 6.89 | 6.89 | 2.84% | 36 |
| Apr 9, 2026 | 6.92 | 6.93 | 6.70 | 6.70 | 6.70 | -4.69% | 562 |
| Apr 8, 2026 | 7.07 | 7.07 | 7.00 | 7.03 | 7.03 | 0.86% | 6 |
| Apr 7, 2026 | 7.05 | 7.06 | 6.97 | 6.97 | 6.97 | -0.71% | 313 |
| Apr 2, 2026 | 6.94 | 7.06 | 6.94 | 7.02 | 7.02 | 0.29% | 616 |
| Apr 1, 2026 | 7.00 | 7.13 | 6.99 | 7.00 | 7.00 | 1.16% | 1,394 |
| Mar 31, 2026 | 6.79 | 6.94 | 6.79 | 6.92 | 6.92 | 3.75% | 112 |
| Mar 30, 2026 | 6.44 | 6.67 | 6.43 | 6.67 | 6.67 | 2.46% | 53 |
| 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 |