Voltatron AG (LON:0RV4)
London · Delayed Price · Currency is GBP · Price in EUR 4.310
-0.130 (-2.93%)
Feb 12, 2026, 3:29 PM GMT
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 5.14 | 5.14 | 4.85 | 4.85 | 4.85 | -3.77% | 2 |
| Jan 5, 2026 | 4.76 | 5.04 | 4.76 | 5.04 | 5.04 | 8.39% | 16 |
| Jan 2, 2026 | 4.25 | 4.68 | 4.25 | 4.65 | 4.65 | 2.42% | 106 |
| Dec 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Dec 29, 2025 | 4.21 | 4.45 | 4.15 | 4.42 | 4.42 | 4.00% | 224 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.85% | 80 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 7.02% | 7 |
| Dec 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -8.22% | 18 |
| Dec 17, 2025 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -4.05% | 101 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.48 | 4.69 | 4.69 | 0.86% | 32 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 8 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.52% | 4 |
| Dec 11, 2025 | 4.58 | 4.81 | 4.58 | 4.77 | 4.77 | 3.47% | 26 |
| Dec 9, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.16% | 4 |
| Dec 8, 2025 | 4.84 | 4.84 | 4.60 | 4.81 | 4.81 | -0.41% | 35 |
| Dec 5, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -7.47% | 3 |
| Dec 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.76% | 1 |
| Dec 3, 2025 | 5.02 | 5.30 | 5.02 | 5.08 | 5.08 | -2.31% | 64 |
| Dec 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.91% | 2 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 1.03% | 1 |
| Nov 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Nov 27, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.03% | 70 |
| Nov 26, 2025 | 4.87 | 4.99 | 4.87 | 4.87 | 4.87 | -2.21% | 8 |
| Nov 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 10 |