VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 2.800
-0.070 (-2.44%)
At close: Sep 5, 2025
VOOLT Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 3.32 | 3.32 | 3.15 | 3.16 | 3.16 | -7.60% | 4,088 |
| Aug 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 15 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.35 | 3.42 | 3.42 | 3.01% | 149 |
| Jul 30, 2025 | 3.16 | 3.43 | 3.16 | 3.32 | 3.32 | -7.78% | 4,782 |
| Jul 29, 2025 | 3.80 | 3.96 | 3.60 | 3.60 | 3.60 | -2.70% | 2,828 |
| Jul 28, 2025 | 3.98 | 3.98 | 3.70 | 3.70 | 3.70 | 1.09% | 470 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -3.17% | 1,726 |
| Jul 24, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -4.55% | 300 |
| Jul 23, 2025 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 1,120 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 2.62% | 1,317 |
| Jul 21, 2025 | 3.66 | 3.92 | 3.66 | 3.82 | 3.82 | 0.53% | 2,370 |
| Jul 18, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.40% | 2,604 |
| Jul 17, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.11% | 444 |
| Jul 16, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 2.27% | 513 |
| Jul 15, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 2.33% | 1,479 |
| Jul 14, 2025 | 3.36 | 3.52 | 3.36 | 3.44 | 3.44 | 4.24% | 1,562 |
| Jul 11, 2025 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | -2.65% | 4,015 |
| Jul 10, 2025 | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | -0.59% | 2,049 |
| Jul 9, 2025 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -5.28% | 2,860 |
| Jul 8, 2025 | 3.39 | 3.60 | 3.38 | 3.60 | 3.60 | 6.51% | 9,676 |
| Jul 7, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 2,760 |
| Jul 4, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.29% | 1,826 |
| Jul 3, 2025 | 3.67 | 3.73 | 3.41 | 3.41 | 3.41 | -5.54% | 6,445 |
| Jul 2, 2025 | 3.78 | 3.78 | 3.61 | 3.61 | 3.61 | -3.99% | 4,340 |
| Jul 1, 2025 | 3.85 | 3.93 | 3.76 | 3.76 | 3.76 | -4.08% | 1,989 |
| Jun 30, 2025 | 3.85 | 3.92 | 3.82 | 3.92 | 3.92 | 1.82% | 2,178 |
| Jun 27, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | - | 1,441 |
| Jun 26, 2025 | 3.96 | 3.97 | 3.85 | 3.85 | 3.85 | -1.53% | 4,048 |