VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 2.560
-0.010 (-0.39%)
At close: Feb 26, 2026
VOOLT Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.39% | 145 |
| Feb 25, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 2 |
| Feb 24, 2026 | 2.56 | 2.57 | 2.55 | 2.57 | 2.57 | 0.39% | 906 |
| Feb 23, 2026 | 2.53 | 2.60 | 2.53 | 2.56 | 2.56 | - | 942 |
| Feb 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 430 |
| Feb 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 520 |
| Feb 18, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1,643 |
| Feb 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1,091 |
| Feb 16, 2026 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -0.78% | 2,104 |
| Feb 13, 2026 | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | - | 7,705 |
| Feb 12, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | - | 10,810 |
| Feb 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | 2,636 |
| Feb 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 6 |
| Feb 9, 2026 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | -0.37% | 505 |
| Feb 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 693 |
| Feb 5, 2026 | 2.46 | 2.78 | 2.42 | 2.68 | 2.68 | -5.63% | 1,359 |
| Feb 4, 2026 | 2.03 | 2.86 | 2.03 | 2.84 | 2.84 | 37.86% | 7,468 |
| Feb 2, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 640 |
| Jan 30, 2026 | 1.95 | 2.02 | 1.91 | 2.02 | 2.02 | -2.88% | 1,621 |
| Jan 29, 2026 | 2.02 | 2.08 | 1.96 | 2.08 | 2.08 | 1.46% | 1,004 |
| Jan 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2 |
| Jan 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 10 |
| Jan 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 135 |
| Jan 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 100 |
| Jan 16, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -1.51% | 1,119 |
| Jan 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | 200 |
| Jan 14, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.84% | 300 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 125 |
| Jan 12, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -8.65% | 2,333 |
| Jan 9, 2026 | 2.06 | 2.08 | 1.95 | 2.08 | 2.08 | -0.95% | 1,084 |
| Jan 8, 2026 | 2.12 | 2.12 | 1.94 | 2.10 | 2.10 | -0.94% | 845 |
| Jan 7, 2026 | 1.80 | 2.12 | 1.80 | 2.12 | 2.12 | 14.91% | 2,244 |
| Jan 5, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 0.27% | 113 |
| Jan 2, 2026 | 1.70 | 2.00 | 1.68 | 1.84 | 1.84 | -1.87% | 3,522 |
| Dec 30, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | -4.82% | 720 |
| Dec 29, 2025 | 1.88 | 1.97 | 1.85 | 1.97 | 1.97 | -0.76% | 1,235 |
| Dec 23, 2025 | 1.84 | 1.99 | 1.84 | 1.99 | 1.99 | 3.39% | 899 |
| Dec 22, 2025 | 1.96 | 1.96 | 1.84 | 1.92 | 1.92 | -4.00% | 5,461 |
| 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 |