VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 2.750
-0.170 (-5.82%)
At close: Oct 7, 2025
VOOLT Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.74 | 2.80 | 2.80 | -3.45% | 6,720 |
| Sep 10, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.36% | 1,276 |
| Sep 9, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 5.38% | 452 |
| Sep 8, 2025 | 2.76 | 2.80 | 2.76 | 2.79 | 2.79 | -0.36% | 1,726 |
| Sep 5, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | -2.44% | 4,010 |
| Sep 4, 2025 | 2.89 | 2.89 | 2.70 | 2.87 | 2.87 | -3.69% | 2,250 |
| Sep 2, 2025 | 3.02 | 3.02 | 2.91 | 2.98 | 2.98 | -5.99% | 5,421 |
| Sep 1, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.62% | 58 |
| Aug 29, 2025 | 3.03 | 3.04 | 2.95 | 3.03 | 3.03 | -2.26% | 5,124 |
| Aug 28, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | - | 1,091 |
| Aug 27, 2025 | 3.03 | 3.17 | 3.03 | 3.10 | 3.10 | 2.31% | 300 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -3.81% | 1,972 |
| Aug 25, 2025 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 196 |
| Aug 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | 5 |
| Aug 21, 2025 | 3.16 | 3.19 | 3.06 | 3.06 | 3.06 | -3.16% | 522 |
| Aug 20, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 5.33% | 535 |
| Aug 19, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -3.23% | 1,572 |
| Aug 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 15 |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 15 |
| Aug 13, 2025 | 3.02 | 3.12 | 3.01 | 3.12 | 3.12 | -0.32% | 875 |
| Aug 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 319 |
| Aug 11, 2025 | 3.07 | 3.13 | 3.01 | 3.13 | 3.13 | 1.95% | 2,003 |
| Aug 8, 2025 | 3.04 | 3.07 | 2.94 | 3.07 | 3.07 | -0.32% | 1,423 |
| Aug 7, 2025 | 3.14 | 3.15 | 3.04 | 3.08 | 3.08 | -2.22% | 1,925 |
| Aug 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 100 |
| Aug 5, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | - | 96 |