VOOLT Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.40	2.40	2.40	2.40	2.40	-	15
Mar 18, 2026	2.40	2.40	2.40	2.40	2.40	-	25
Mar 17, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	183
Mar 16, 2026	2.39	2.39	2.39	2.39	2.39	-	61
Mar 12, 2026	2.39	2.39	2.39	2.39	2.39	0.42%	1
Mar 11, 2026	2.35	2.38	2.35	2.38	2.38	-4.80%	143
Mar 10, 2026	2.45	2.50	2.45	2.50	2.50	7.30%	560
Mar 9, 2026	2.46	2.46	2.32	2.33	2.33	-5.28%	727
Mar 6, 2026	2.46	2.46	2.46	2.46	2.46	-0.40%	18
Mar 5, 2026	2.53	2.55	2.47	2.47	2.47	-	316
Mar 4, 2026	2.52	2.52	2.47	2.47	2.47	-1.59%	60
Mar 2, 2026	2.56	2.56	2.51	2.51	2.51	-3.09%	229
Feb 27, 2026	2.59	2.59	2.59	2.59	2.59	1.17%	15
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