Voltatron AG (LON:0RV4)
London · Delayed Price · Currency is GBP · Price in EUR 4.310
-0.180 (-4.01%)
Mar 30, 2026, 8:03 AM GMT
LON:0RV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | - | 3 |
| Mar 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.88% | 20 |
| Mar 24, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | 2.95% | 51 |
| Mar 23, 2026 | 4.63 | 4.63 | 4.40 | 4.40 | 4.40 | -4.14% | 100 |
| Mar 20, 2026 | 4.41 | 4.59 | 4.41 | 4.59 | 4.59 | -3.16% | 241 |
| Mar 19, 2026 | 4.61 | 4.86 | 4.61 | 4.74 | 4.74 | 1.07% | 60 |
| Mar 18, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -4.29% | 3 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 1 |
| Mar 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% | - |
| Mar 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.90% | - |
| Mar 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.25% | 1 |
| Mar 4, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.63% | 2 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.76 | 4.76 | 4.76 | -2.66% | 4 |
| Mar 2, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 2.09% | 2 |
| Feb 27, 2026 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1.70% | 14 |
| Feb 25, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.52% | - |
| Feb 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 1 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.50 | 4.58 | 4.58 | -1.72% | 33 |
| Feb 20, 2026 | 4.50 | 4.66 | 4.38 | 4.66 | 4.66 | 10.17% | 52 |
| Feb 19, 2026 | 4.39 | 4.39 | 4.23 | 4.23 | 4.23 | -0.47% | 128 |
| Feb 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 17, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 0.95% | 1 |
| Feb 16, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -4.54% | 3 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.40 | 4.41 | 4.41 | 2.32% | 36 |
| Feb 12, 2026 | 4.46 | 4.46 | 4.31 | 4.31 | 4.31 | -2.93% | 4 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.36 | 4.44 | 4.44 | 0.23% | 5 |
| Feb 10, 2026 | 4.44 | 4.44 | 4.33 | 4.43 | 4.43 | -0.67% | 12 |
| Feb 9, 2026 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 3.48% | 4 |
| Feb 6, 2026 | 4.36 | 4.40 | 4.31 | 4.31 | 4.31 | -6.10% | 14 |
| Feb 5, 2026 | 4.44 | 4.59 | 4.44 | 4.59 | 4.59 | -0.43% | 3 |
| Feb 3, 2026 | 4.57 | 4.61 | 4.55 | 4.61 | 4.61 | 2.67% | 6 |
| Feb 2, 2026 | 4.92 | 4.92 | 4.49 | 4.49 | 4.49 | -3.44% | 52 |
| Jan 30, 2026 | 4.81 | 4.88 | 4.65 | 4.65 | 4.65 | -3.73% | 5 |
| Jan 29, 2026 | 4.76 | 4.87 | 4.76 | 4.83 | 4.83 | 3.87% | 8 |
| Jan 28, 2026 | 4.92 | 4.92 | 4.65 | 4.65 | 4.65 | -5.49% | 7 |
| Jan 27, 2026 | 5.04 | 5.04 | 4.92 | 4.92 | 4.92 | 0.61% | 19 |
| Jan 26, 2026 | 5.04 | 5.04 | 4.82 | 4.89 | 4.89 | -2.98% | 89 |
| Jan 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4.35% | 1 |
| Jan 22, 2026 | 4.93 | 5.02 | 4.83 | 4.83 | 4.83 | -5.29% | 1 |
| Jan 21, 2026 | 4.91 | 5.16 | 4.91 | 5.10 | 5.10 | 2.00% | 4 |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 31 |
| Jan 19, 2026 | 5.24 | 5.24 | 4.98 | 5.08 | 5.08 | 0.79% | 485 |
| Jan 16, 2026 | 5.02 | 5.16 | 5.00 | 5.04 | 5.04 | -0.79% | 70 |
| Jan 15, 2026 | 5.12 | 5.24 | 5.08 | 5.08 | 5.08 | -1.93% | 50 |
| Jan 14, 2026 | 5.32 | 5.52 | 5.18 | 5.18 | 5.18 | -6.50% | 151 |
| Jan 13, 2026 | 5.48 | 5.60 | 5.40 | 5.54 | 5.54 | 1.84% | 60 |
| Jan 12, 2026 | 5.40 | 5.50 | 5.30 | 5.44 | 5.44 | -0.37% | 93 |
| Jan 9, 2026 | 5.36 | 5.46 | 5.18 | 5.46 | 5.46 | 3.80% | 216 |
| Jan 8, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | 6.05% | 109 |
| Jan 7, 2026 | 4.99 | 4.99 | 4.81 | 4.96 | 4.96 | 2.27% | 408 |