Voltatron AG (LON:0RV4)
London · Delayed Price · Currency is GBP · Price in EUR 3.895
0.00 (0.00%)
Jun 26, 2026, 4:20 PM GMT
LON:0RV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | - | 7 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -3.47% | 71 |
| Jun 24, 2026 | 4.37 | 4.37 | 4.04 | 4.04 | 4.04 | -8.40% | 12 |
| Jun 23, 2026 | 4.22 | 4.46 | 4.15 | 4.41 | 4.41 | 1.03% | 5 |
| Jun 22, 2026 | 3.90 | 4.65 | 3.90 | 4.36 | 4.36 | 20.61% | 51 |
| Jun 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.12% | - |
| Jun 16, 2026 | 3.61 | 3.81 | 3.61 | 3.81 | 3.81 | 3.96% | 21 |
| Jun 15, 2026 | 3.73 | 3.89 | 3.67 | 3.67 | 3.67 | -1.35% | 8 |
| Jun 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.38% | 13 |
| Jun 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.36% | - |
| Jun 5, 2026 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -3.75% | 5 |
| Jun 4, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.98% | 7 |
| Jun 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.13% | 2 |
| Jun 2, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.68% | 351 |
| May 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.65% | 1 |
| May 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.46% | 3 |
| May 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.66% | 5 |
| May 26, 2026 | 3.81 | 3.81 | 3.78 | 3.81 | 3.81 | -2.19% | 5 |
| May 25, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 2.91% | 2 |
| May 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | 39 |
| May 19, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 4.00% | 7 |
| May 14, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -3.85% | 26 |
| May 13, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.38% | - |
| May 12, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 3.77% | 28 |
| May 11, 2026 | 4.01 | 4.01 | 3.85 | 3.85 | 3.85 | -3.14% | 101 |
| May 8, 2026 | 3.81 | 4.00 | 3.81 | 3.98 | 3.98 | 3.38% | 38 |
| May 6, 2026 | 3.83 | 3.91 | 3.83 | 3.85 | 3.85 | -1.28% | 9 |
| May 5, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 2 |
| May 4, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 1.83% | 3 |
| Apr 30, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -3.29% | 75 |
| Apr 29, 2026 | 4.07 | 4.07 | 3.96 | 3.96 | 3.96 | -2.22% | 326 |
| Apr 28, 2026 | 4.10 | 4.10 | 4.01 | 4.05 | 4.05 | -1.34% | 109 |
| Apr 27, 2026 | 4.23 | 4.34 | 4.10 | 4.10 | 4.10 | -1.91% | 107 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.18 | 4.18 | 4.18 | -5.64% | 115 |
| Apr 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | 2 |
| Apr 17, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 2.86% | 101 |
| Apr 16, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -1.35% | 1 |
| Apr 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.66% | 1 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.93% | 1 |
| Apr 7, 2026 | 4.31 | 4.41 | 4.18 | 4.41 | 4.41 | 0.57% | 20 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.31 | 4.38 | 4.38 | -2.67% | 7 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Mar 31, 2026 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | - | 2 |
| Mar 30, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 0.22% | 2 |
| 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 |