Voltatron AG (VIE:VOTR)
Austria · Delayed Price · Currency is EUR 3.305
0.00 (0.00%)
At close: Oct 8, 2026
VIE:VOTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | - | - |
| Oct 7, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.75% | - |
| Oct 6, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.45% | - |
| Oct 5, 2026 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | -1.47% | - |
| Oct 2, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | - |
| Oct 1, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.15% | - |
| Sep 30, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -1.18% | - |
| Sep 29, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | -1.60% | - |
| Sep 28, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 7.15% | - |
| Sep 25, 2026 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -9.69% | - |
| Sep 24, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -0.28% | - |
| Sep 23, 2026 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -1.11% | - |
| Sep 22, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -0.41% | - |
| Sep 21, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | - | - |
| Sep 18, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -0.14% | - |
| Sep 17, 2026 | 3.63 | 3.68 | 3.63 | 3.63 | 3.63 | -1.49% | - |
| Sep 16, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 0.82% | - |
| Sep 15, 2026 | 3.80 | 3.80 | 3.63 | 3.66 | 3.66 | -0.81% | - |
| Sep 14, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.94% | - |
| Sep 11, 2026 | 3.76 | 3.82 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Sep 10, 2026 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -1.69% | - |
| Sep 9, 2026 | 3.89 | 3.90 | 3.85 | 3.85 | 3.85 | -0.39% | - |
| Sep 8, 2026 | 3.93 | 3.93 | 3.85 | 3.86 | 3.86 | -0.64% | - |
| Sep 7, 2026 | 3.93 | 3.96 | 3.89 | 3.89 | 3.89 | -0.64% | - |
| 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% | - |