VOOLT Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	1.96	2.00	1.94	2.00	2.00	-3.38%	621
Apr 28, 2026	1.85	2.07	1.85	2.07	2.07	11.89%	1,988
Apr 27, 2026	1.87	1.87	1.82	1.85	1.85	-0.54%	1,166
Apr 24, 2026	1.83	1.86	1.83	1.86	1.86	-1.59%	500
Apr 23, 2026	1.89	1.89	1.89	1.89	1.89	-	249
Apr 22, 2026	1.89	1.89	1.89	1.89	1.89	3.85%	100
Apr 21, 2026	1.76	1.82	1.76	1.82	1.82	-4.71%	668
Apr 17, 2026	1.85	1.91	1.75	1.91	1.91	-	4,191
Apr 16, 2026	1.93	1.93	1.85	1.91	1.91	-2.55%	320
Apr 15, 2026	1.96	1.96	1.96	1.96	1.96	-1.01%	50
Apr 14, 2026	2.05	2.28	1.66	1.98	1.98	-3.41%	11,292
Apr 13, 2026	2.10	2.10	2.05	2.05	2.05	-	38
Apr 10, 2026	2.06	2.14	2.05	2.05	2.05	-0.49%	190
Apr 9, 2026	1.88	2.24	1.88	2.06	2.06	-11.97%	27,218