VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 1.810
+0.015 (0.84%)
At close: Jul 20, 2026
VOOLT Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.73 | 1.81 | 1.70 | 1.81 | 1.81 | 0.84% | 1,740 |
| Jul 17, 2026 | 1.75 | 1.81 | 1.73 | 1.80 | 1.80 | -0.83% | 728 |
| Jul 16, 2026 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | 1.12% | 352 |
| Jul 15, 2026 | 1.80 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 1,599 |
| Jul 14, 2026 | 1.86 | 1.90 | 1.79 | 1.85 | 1.85 | -1.33% | 1,682 |
| Jul 13, 2026 | 1.89 | 1.90 | 1.82 | 1.88 | 1.88 | -1.57% | 767 |
| Jul 10, 2026 | 1.97 | 1.97 | 1.70 | 1.91 | 1.91 | -4.27% | 17,476 |
| Jul 9, 2026 | 1.92 | 2.30 | 1.75 | 1.99 | 1.99 | 2.58% | 47,830 |
| Jul 8, 2026 | 2.24 | 2.68 | 1.82 | 1.94 | 1.94 | -1.27% | 92,807 |
| Jul 7, 2026 | 1.37 | 1.97 | 1.37 | 1.97 | 1.97 | 41.37% | 28,567 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 30 |
| Jul 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 17 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | -0.71% | 311 |
| Jun 29, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | -1.06% | 4 |
| Jun 26, 2026 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 4.81% | 2,266 |
| Jun 25, 2026 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -7.53% | 919 |
| Jun 23, 2026 | 1.51 | 1.54 | 1.27 | 1.46 | 1.46 | -8.75% | 11,328 |
| Jun 22, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.89% | 496 |
| Jun 19, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.81% | 500 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -1.54% | 676 |
| Jun 16, 2026 | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | - | 1,535 |
| Jun 15, 2026 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | - | 132 |
| Jun 12, 2026 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | -0.31% | 1,147 |
| Jun 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 25 |
| Jun 10, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -0.91% | 301 |
| Jun 9, 2026 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 0.92% | 1,062 |
| Jun 8, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | - | 644 |
| Jun 5, 2026 | 1.57 | 1.75 | 1.55 | 1.63 | 1.63 | -6.59% | 6,267 |
| Jun 3, 2026 | 1.76 | 1.82 | 1.67 | 1.75 | 1.75 | -3.86% | 3,503 |
| Jun 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.12% | 1 |
| Jun 1, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 32 |
| May 29, 2026 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | -0.55% | 19 |
| May 28, 2026 | 1.82 | 1.84 | 1.70 | 1.83 | 1.83 | 0.55% | 10,575 |
| May 27, 2026 | 1.77 | 1.90 | 1.74 | 1.82 | 1.82 | -4.21% | 3,703 |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 20 |
| May 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 25 |
| May 22, 2026 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | - | 178 |
| May 21, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | -1.54% | 501 |
| May 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 6 |
| May 19, 2026 | 1.88 | 1.96 | 1.88 | 1.90 | 1.90 | -2.06% | 498 |
| May 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.76% | 90 |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 25 |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 30 |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 1 |
| May 12, 2026 | 2.02 | 2.02 | 1.92 | 1.95 | 1.95 | -3.47% | 256 |
| May 8, 2026 | 2.01 | 2.02 | 1.95 | 2.02 | 2.02 | -2.42% | 412 |
| May 7, 2026 | 2.09 | 2.09 | 2.00 | 2.07 | 2.07 | -0.96% | 171 |
| May 6, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 2.45% | 400 |
| May 5, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | -0.49% | 101 |
| May 4, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 1,149 |