Voltatron AG (LON:0RV4)
London · Delayed Price · Currency is GBP · Price in EUR 4.035
+0.120 (3.07%)
Sep 2, 2026, 8:03 AM GMT
LON:0RV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.07% | 1 |
| Sep 1, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -4.74% | 3 |
| Aug 28, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | 0.12% | 2 |
| Aug 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.03% | 1 |
| Aug 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 2 |
| Aug 24, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | -0.48% | 3 |
| Aug 21, 2026 | 4.18 | 4.21 | 4.17 | 4.17 | 4.17 | -0.71% | 6 |
| Aug 20, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.12% | 2 |
| Aug 19, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 1.45% | 8 |
| Aug 17, 2026 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 2.35% | 14 |
| Aug 13, 2026 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | -4.04% | 2 |
| Aug 12, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.32% | 1 |
| Aug 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.00% | 10 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.68% | 250 |
| Aug 5, 2026 | 4.24 | 4.24 | 4.06 | 4.17 | 4.17 | 6.92% | 310 |
| Aug 3, 2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3.90 | -1.02% | 280 |
| Jul 31, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.47% | 1,324 |
| Jul 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.13% | - |
| Jul 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.28% | - |
| Jul 27, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 1.03% | 8 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.00% | - |
| Jul 21, 2026 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | -2.09% | 46 |
| Jul 20, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -2.67% | 17 |
| Jul 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.44% | - |
| Jul 14, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 4.35% | 142 |
| Jul 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.14% | 7 |
| Jul 10, 2026 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -3.07% | 25 |
| Jul 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.26% | 1 |
| Jul 8, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.14% | 4 |
| Jul 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Jul 3, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | -4.20% | 10 |
| Jul 2, 2026 | 3.93 | 4.17 | 3.90 | 4.17 | 4.17 | 9.88% | 12 |
| Jul 1, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -3.80% | 50 |
| Jun 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 1 |
| 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 |