VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 2.300
+0.180 (8.49%)
At close: Nov 28, 2025
VOOLT Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 8.49% | 826 |
| Nov 27, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | 25 |
| Nov 26, 2025 | 2.12 | 2.18 | 2.09 | 2.18 | 2.18 | -2.24% | 479 |
| Nov 25, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 527 |
| Nov 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 5 |
| Nov 21, 2025 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | -0.90% | 1,244 |
| Nov 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 78 |
| Nov 19, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | -0.44% | 5,335 |
| Nov 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 1 |
| Nov 14, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -2.16% | 1,070 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 80 |
| Nov 12, 2025 | 2.30 | 2.43 | 2.30 | 2.32 | 2.32 | -2.52% | 953 |
| Nov 10, 2025 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -4.03% | 145 |
| Nov 7, 2025 | 2.50 | 2.50 | 2.40 | 2.48 | 2.48 | -1.98% | 185 |
| Nov 6, 2025 | 2.30 | 2.53 | 2.30 | 2.53 | 2.53 | 6.75% | 2,184 |
| Nov 5, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | - | 154 |
| Nov 3, 2025 | 2.34 | 2.38 | 2.28 | 2.37 | 2.37 | 3.95% | 738 |
| Oct 31, 2025 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 1.33% | 312 |
| Oct 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 220 |
| Oct 29, 2025 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 4,180 |
| Oct 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,250 |
| Oct 27, 2025 | 2.28 | 2.36 | 2.24 | 2.25 | 2.25 | -5.06% | 5,479 |
| Oct 24, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | 3.04% | 355 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5 |
| Oct 22, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 3,403 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -0.85% | 2,017 |
| Oct 20, 2025 | 2.44 | 2.44 | 2.35 | 2.36 | 2.36 | -3.28% | 5,463 |
| Oct 17, 2025 | 2.62 | 2.62 | 2.40 | 2.44 | 2.44 | 2.09% | 7,822 |
| Oct 16, 2025 | 2.56 | 2.56 | 2.09 | 2.39 | 2.39 | -9.47% | 17,070 |
| Oct 15, 2025 | 2.61 | 2.64 | 2.57 | 2.64 | 2.64 | 3.13% | 40 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -4.83% | 1,451 |
| Oct 13, 2025 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | 1.13% | 16 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 43 |
| Oct 9, 2025 | 2.64 | 2.72 | 2.64 | 2.66 | 2.66 | 1.14% | 1,308 |
| Oct 8, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -4.36% | 2,780 |
| Oct 7, 2025 | 2.90 | 2.90 | 2.61 | 2.75 | 2.75 | -5.82% | 3,363 |
| Oct 6, 2025 | 2.96 | 2.96 | 2.85 | 2.92 | 2.92 | -5.19% | 3,016 |
| Oct 3, 2025 | 2.93 | 3.08 | 2.93 | 3.08 | 3.08 | 5.12% | 1,943 |
| Oct 2, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -2.66% | 1,425 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.01 | 3.01 | 3.01 | -10.68% | 2,343 |
| Sep 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | 3 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 25 |
| Sep 24, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 7,300 |
| Sep 23, 2025 | 3.43 | 3.49 | 3.43 | 3.43 | 3.43 | -0.58% | 644 |
| Sep 22, 2025 | 3.26 | 3.45 | 3.26 | 3.45 | 3.45 | 4.55% | 2,268 |
| Sep 19, 2025 | 3.07 | 3.35 | 3.07 | 3.30 | 3.30 | 8.20% | 4,474 |
| Sep 18, 2025 | 3.06 | 3.10 | 3.00 | 3.05 | 3.05 | -0.33% | 994 |
| Sep 17, 2025 | 3.12 | 3.12 | 2.90 | 3.06 | 3.06 | 2.34% | 2,060 |
| Sep 16, 2025 | 2.78 | 2.99 | 2.78 | 2.99 | 2.99 | 7.17% | 3,205 |
| Sep 15, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | -0.36% | 375 |