Voltatron AG (VIE:VOTR)
Austria · Delayed Price · Currency is EUR 3.920
-0.015 (-0.38%)
At close: Sep 3, 2026
VIE:VOTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Sep 3, 2026 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.38% | - |
| Sep 2, 2026 | 3.95 | 3.98 | 3.94 | 3.94 | 3.94 | -0.38% | - |
| Sep 1, 2026 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | - |
| Aug 31, 2026 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -0.87% | - |
| Aug 28, 2026 | 3.97 | 4.05 | 3.97 | 4.01 | 4.01 | 0.50% | - |
| Aug 27, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -1.60% | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Aug 25, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 24, 2026 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.24% | - |
| Aug 21, 2026 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | -0.49% | - |
| Aug 20, 2026 | 4.09 | 4.11 | 4.08 | 4.11 | 4.11 | 1.11% | - |
| Aug 19, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Aug 18, 2026 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | -1.82% | - |
| Aug 17, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 4.13 | -0.12% | - |
| Aug 14, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.10% | - |
| Aug 13, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Aug 12, 2026 | 4.15 | 4.17 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Aug 11, 2026 | 4.11 | 4.17 | 4.11 | 4.13 | 4.13 | - | - |
| Aug 10, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | -3.95% | - |
| Aug 7, 2026 | 4.27 | 4.30 | 4.24 | 4.30 | 4.30 | 2.14% | - |
| Aug 6, 2026 | 4.33 | 4.33 | 4.21 | 4.21 | 4.21 | 1.81% | - |
| Aug 5, 2026 | 4.12 | 4.14 | 4.11 | 4.14 | 4.14 | 1.72% | - |
| Aug 4, 2026 | 3.94 | 4.09 | 3.94 | 4.07 | 4.07 | 3.30% | - |
| Aug 3, 2026 | 3.89 | 3.96 | 3.89 | 3.94 | 3.94 | 1.68% | - |
| Jul 31, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | 0.78% | - |
| Jul 30, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 29, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Jul 28, 2026 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | - |
| Jul 27, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Jul 24, 2026 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | 0.65% | - |
| Jul 23, 2026 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | 2.52% | - |
| Jul 22, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -1.31% | - |
| Jul 21, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jul 20, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.74% | - |
| Jul 17, 2026 | 3.87 | 3.87 | 3.74 | 3.74 | 3.74 | -2.99% | - |
| Jul 16, 2026 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -1.41% | - |
| Jul 15, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -1.76% | - |
| Jul 14, 2026 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | -0.38% | - |
| Jul 13, 2026 | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -1.48% | - |
| Jul 10, 2026 | 4.03 | 4.06 | 4.03 | 4.05 | 4.05 | 0.37% | - |
| Jul 9, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | 0.12% | - |
| Jul 8, 2026 | 4.06 | 4.08 | 4.03 | 4.03 | 4.03 | 0.12% | - |
| Jul 7, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Jul 6, 2026 | 3.92 | 4.06 | 3.92 | 4.02 | 4.02 | 3.21% | - |
| Jul 3, 2026 | 3.88 | 4.05 | 3.88 | 3.89 | 3.89 | 0.26% | - |
| Jul 2, 2026 | 3.88 | 4.06 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Jul 1, 2026 | 3.88 | 3.90 | 3.84 | 3.89 | 3.89 | 0.13% | - |
| Jun 30, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jun 29, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 1.31% | - |