Voltatron AG (VIE:VOTR)
Austria · Delayed Price · Currency is EUR 4.300
+0.090 (2.14%)
At close: Aug 7, 2026
VIE:VOTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | -0.52% | - |
| Jun 25, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -6.93% | - |
| Jun 24, 2026 | 4.48 | 4.48 | 4.12 | 4.12 | 4.12 | -8.25% | - |
| Jun 23, 2026 | 4.29 | 4.59 | 4.29 | 4.49 | 4.49 | 1.47% | - |
| Jun 22, 2026 | 3.90 | 4.42 | 3.90 | 4.42 | 4.42 | 21.93% | - |
| Jun 19, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.40% | - |
| Jun 18, 2026 | 3.59 | 3.66 | 3.58 | 3.58 | 3.58 | 2.00% | - |
| Jun 17, 2026 | 3.75 | 3.75 | 3.51 | 3.51 | 3.51 | -7.03% | - |
| Jun 16, 2026 | 3.72 | 3.84 | 3.70 | 3.77 | 3.77 | 1.21% | - |
| Jun 15, 2026 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -1.46% | - |
| Jun 12, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.13% | - |
| Jun 11, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.40% | - |
| Jun 10, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.39% | - |
| Jun 9, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.78% | - |
| Jun 8, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | 0.39% | - |
| Jun 5, 2026 | 3.77 | 3.85 | 3.75 | 3.82 | 3.82 | 1.19% | - |
| Jun 4, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.66% | - |
| Jun 3, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 0.40% | 806 |
| Jun 2, 2026 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | - |
| Jun 1, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | 0.26% | - |