VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 1.845
+0.005 (0.27%)
At close: Jan 5, 2026
VOOLT Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |