VOOLT Spólka Akcyjna (WSE:VLT)
Poland · Delayed Price · Currency is PLN 1.795
-0.045 (-2.45%)
At close: Sep 18, 2026
VOOLT Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.73 | 1.84 | 1.70 | 1.80 | 1.80 | -2.45% | 12,447 |
| Sep 17, 2026 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | - | 3,783 |
| Sep 16, 2026 | 1.80 | 1.87 | 1.76 | 1.84 | 1.84 | -1.87% | 1,317 |
| Sep 15, 2026 | 1.82 | 1.89 | 1.80 | 1.88 | 1.88 | -1.32% | 6,879 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.81 | 1.90 | 1.90 | -1.55% | 8,568 |
| Sep 11, 2026 | 1.94 | 1.94 | 1.84 | 1.93 | 1.93 | -0.52% | 7,168 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | -0.51% | 7,605 |
| Sep 9, 2026 | 1.91 | 1.95 | 1.86 | 1.95 | 1.95 | 3.72% | 3,869 |
| Sep 8, 2026 | 1.91 | 1.91 | 1.83 | 1.88 | 1.88 | -2.08% | 500 |
| Sep 7, 2026 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 1.05% | 13,566 |
| Sep 4, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 7,939 |
| Sep 3, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 2,218 |
| Sep 2, 2026 | 1.81 | 1.89 | 1.79 | 1.82 | 1.82 | -3.45% | 2,847 |
| Sep 1, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | -0.26% | 409 |
| Aug 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 124 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.79 | 1.89 | 1.89 | -3.08% | 2,881 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.80 | 1.95 | 1.95 | -0.51% | 1,471 |
| Aug 26, 2026 | 1.92 | 1.96 | 1.85 | 1.96 | 1.96 | 1.03% | 1,334 |
| Aug 25, 2026 | 1.94 | 1.94 | 1.82 | 1.94 | 1.94 | - | 36 |
| Aug 24, 2026 | 1.86 | 2.00 | 1.80 | 1.94 | 1.94 | 0.52% | 18,415 |
| Aug 21, 2026 | 1.96 | 1.96 | 1.79 | 1.93 | 1.93 | -1.53% | 5,074 |
| Aug 20, 2026 | 1.79 | 2.14 | 1.76 | 1.96 | 1.96 | 9.50% | 41,008 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.69 | 1.79 | 1.79 | -4.02% | 15,931 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | - | 1,799 |
| Aug 17, 2026 | 1.91 | 1.96 | 1.87 | 1.87 | 1.87 | -4.85% | 5,481 |
| Aug 14, 2026 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 2.08% | 461 |
| Aug 13, 2026 | 1.97 | 2.10 | 1.88 | 1.92 | 1.92 | -4.00% | 7,531 |
| Aug 12, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 65 |
| Aug 11, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -3.33% | 6,231 |
| Aug 10, 2026 | 2.00 | 2.18 | 2.00 | 2.10 | 2.10 | -4.11% | 145 |
| Aug 7, 2026 | 2.09 | 2.19 | 2.02 | 2.19 | 2.19 | 8.42% | 21,175 |
| Aug 6, 2026 | 1.81 | 2.17 | 1.72 | 2.02 | 2.02 | 5.76% | 20,585 |
| Aug 5, 2026 | 1.84 | 1.91 | 1.68 | 1.91 | 1.91 | - | 8,804 |
| Aug 4, 2026 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | 2.14% | 970 |
| Aug 3, 2026 | 1.96 | 2.02 | 1.87 | 1.87 | 1.87 | -4.59% | 1,643 |
| Jul 31, 2026 | 2.06 | 2.07 | 1.77 | 1.96 | 1.96 | -4.85% | 3,238 |
| Jul 30, 2026 | 2.06 | 2.09 | 2.00 | 2.06 | 2.06 | - | 2,067 |
| Jul 29, 2026 | 2.05 | 2.09 | 1.98 | 2.06 | 2.06 | 0.49% | 3,041 |
| Jul 28, 2026 | 1.90 | 2.19 | 1.84 | 2.05 | 2.05 | 5.94% | 9,928 |
| Jul 27, 2026 | 1.85 | 1.94 | 1.83 | 1.94 | 1.94 | -0.26% | 2,893 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.85 | 1.94 | 1.94 | - | 689 |
| Jul 23, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 0.26% | 2,427 |
| Jul 22, 2026 | 1.81 | 1.94 | 1.80 | 1.94 | 1.94 | 4.59% | 2,332 |
| Jul 21, 2026 | 1.81 | 1.85 | 1.70 | 1.85 | 1.85 | 2.21% | 3,455 |
| 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 |