VOOLT Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	1.96	2.00	1.95	2.00	2.00	-	600
Dec 18, 2025	2.04	2.06	1.95	2.00	2.00	-4.76%	4,380
Dec 17, 2025	2.10	2.10	2.10	2.10	2.10	-	5
Dec 16, 2025	2.09	2.10	2.03	2.10	2.10	3.96%	1,895
Dec 15, 2025	2.06	2.07	2.02	2.02	2.02	-2.42%	2,017
Dec 12, 2025	2.07	2.07	2.07	2.07	2.07	-	1
Dec 11, 2025	2.09	2.09	2.07	2.07	2.07	-3.27%	127
Dec 10, 2025	2.14	2.14	2.14	2.14	2.14	-1.83%	900
Dec 8, 2025	2.16	2.18	2.10	2.18	2.18	0.93%	3,227
Dec 5, 2025	2.10	2.16	2.10	2.16	2.16	1.41%	351
Dec 4, 2025	2.13	2.14	2.10	2.13	2.13	-0.93%	4,627
Dec 3, 2025	2.15	2.15	2.15	2.15	2.15	0.94%	1
Dec 2, 2025	2.13	2.13	2.13	2.13	2.13	-0.93%	2,055
Dec 1, 2025	2.31	2.31	2.13	2.15	2.15	-6.52%	892
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