Voltalia SA (BST:VLA)
Germany
· Delayed Price · Currency is EUR 6.92
-0.16 (-2.26%)
At close: Apr 28, 2026
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.85 | 7.37 | 6.81 | 7.08 | 7.08 | 3.51% | - |
| Apr 24, 2026 | 6.86 | 7.20 | 6.84 | 6.84 | 6.84 | 1.03% | 1,418 |
| Apr 23, 2026 | 6.78 | 7.08 | 6.74 | 6.77 | 6.77 | -0.44% | - |
| Apr 22, 2026 | 6.80 | 7.04 | 6.76 | 6.80 | 6.80 | 0.89% | - |
| Apr 21, 2026 | 6.94 | 6.99 | 6.74 | 6.74 | 6.74 | 0.75% | 500 |
| Apr 20, 2026 | 6.70 | 7.05 | 6.63 | 6.69 | 6.69 | -1.33% | - |
| Apr 17, 2026 | 6.78 | 7.00 | 6.75 | 6.78 | 6.78 | 0.15% | - |
| Apr 16, 2026 | 6.87 | 7.05 | 6.77 | 6.77 | 6.77 | -1.31% | - |
| Apr 15, 2026 | 6.71 | 7.07 | 6.69 | 6.86 | 6.86 | 2.24% | - |
| Apr 14, 2026 | 6.61 | 6.91 | 6.59 | 6.71 | 6.71 | 1.05% | - |
| Apr 13, 2026 | 6.59 | 6.88 | 6.52 | 6.64 | 6.64 | -1.48% | - |
| Apr 10, 2026 | 6.76 | 6.93 | 6.74 | 6.74 | 6.74 | 2.90% | - |
| Apr 9, 2026 | 6.80 | 6.99 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Apr 8, 2026 | 6.82 | 7.06 | 6.74 | 6.80 | 6.80 | 1.04% | - |
| Apr 7, 2026 | 6.78 | 7.12 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Apr 2, 2026 | 6.72 | 7.06 | 6.67 | 6.81 | 6.81 | 0.29% | - |
| Apr 1, 2026 | 6.79 | 7.09 | 6.79 | 6.79 | 6.79 | 0.07% | - |
| Mar 31, 2026 | 6.61 | 6.99 | 6.58 | 6.79 | 6.79 | 3.43% | 4,012 |
| Mar 30, 2026 | 6.30 | 6.70 | 6.26 | 6.56 | 6.56 | 4.38% | - |
| Mar 27, 2026 | 6.39 | 6.53 | 6.29 | 6.29 | 6.29 | -1.26% | - |
| Mar 26, 2026 | 6.36 | 6.55 | 6.33 | 6.37 | 6.37 | -0.16% | - |
| Mar 25, 2026 | 6.50 | 6.66 | 6.38 | 6.38 | 6.38 | -1.32% | - |
| Mar 24, 2026 | 6.63 | 6.87 | 6.46 | 6.46 | 6.46 | -3.15% | 518 |
| Mar 23, 2026 | 6.48 | 7.00 | 6.39 | 6.67 | 6.67 | 2.54% | 4,518 |
| Mar 20, 2026 | 6.64 | 6.92 | 6.51 | 6.51 | 6.51 | -1.96% | - |
| Mar 19, 2026 | 6.78 | 6.89 | 6.64 | 6.64 | 6.64 | -0.97% | - |
| Mar 18, 2026 | 6.49 | 6.80 | 6.44 | 6.70 | 6.70 | 4.28% | - |
| Mar 17, 2026 | 6.31 | 6.58 | 6.31 | 6.43 | 6.43 | 1.74% | - |
| Mar 16, 2026 | 6.14 | 6.56 | 6.10 | 6.32 | 6.32 | 3.61% | - |
| Mar 13, 2026 | 6.21 | 6.37 | 6.10 | 6.10 | 6.10 | -1.53% | - |
| Mar 12, 2026 | 6.42 | 6.47 | 6.19 | 6.19 | 6.19 | -8.02% | - |
| Mar 11, 2026 | 6.80 | 7.00 | 6.73 | 6.73 | 6.73 | -0.96% | - |
| Mar 10, 2026 | 6.60 | 7.03 | 6.57 | 6.80 | 6.80 | 3.27% | - |
| Mar 9, 2026 | 6.40 | 6.80 | 6.33 | 6.58 | 6.58 | -1.05% | - |
| Mar 6, 2026 | 6.71 | 6.94 | 6.65 | 6.65 | 6.65 | -0.37% | - |
| Mar 5, 2026 | 6.67 | 7.02 | 6.65 | 6.68 | 6.68 | -0.07% | - |
| Mar 4, 2026 | 6.59 | 6.88 | 6.55 | 6.68 | 6.68 | 1.60% | - |
| Mar 3, 2026 | 6.90 | 6.92 | 6.58 | 6.58 | 6.58 | -5.05% | - |
| Mar 2, 2026 | 6.77 | 7.21 | 6.62 | 6.93 | 6.93 | 0.95% | - |
| Feb 27, 2026 | 6.88 | 7.20 | 6.86 | 6.86 | 6.86 | -0.15% | - |
| Feb 26, 2026 | 6.83 | 7.10 | 6.83 | 6.87 | 6.87 | 0.59% | - |
| Feb 25, 2026 | 6.87 | 7.08 | 6.83 | 6.83 | 6.83 | -0.36% | - |
| Feb 24, 2026 | 6.70 | 7.10 | 6.70 | 6.86 | 6.86 | 2.47% | - |
| Feb 23, 2026 | 6.72 | 6.93 | 6.69 | 6.69 | 6.69 | -0.45% | - |
| Feb 20, 2026 | 6.77 | 6.96 | 6.72 | 6.72 | 6.72 | -0.37% | - |
| Feb 19, 2026 | 6.79 | 6.93 | 6.75 | 6.75 | 6.75 | -0.66% | - |
| Feb 18, 2026 | 6.83 | 7.11 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Feb 17, 2026 | 6.76 | 7.01 | 6.75 | 6.81 | 6.81 | 0.81% | - |
| Feb 16, 2026 | 6.91 | 7.06 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Feb 13, 2026 | 6.82 | 7.07 | 6.81 | 6.90 | 6.90 | 1.25% | - |
| Feb 12, 2026 | 7.01 | 7.19 | 6.81 | 6.81 | 6.81 | -2.37% | - |
| Feb 11, 2026 | 7.03 | 7.24 | 6.98 | 6.98 | 6.98 | -0.64% | - |
| Feb 10, 2026 | 7.12 | 7.25 | 7.02 | 7.02 | 7.02 | -1.27% | - |
| Feb 9, 2026 | 6.95 | 7.33 | 6.95 | 7.11 | 7.11 | 2.60% | - |
| Feb 6, 2026 | 6.88 | 7.14 | 6.86 | 6.93 | 6.93 | 1.17% | - |
| Feb 5, 2026 | 6.92 | 7.08 | 6.84 | 6.85 | 6.85 | -1.01% | - |
| Feb 4, 2026 | 6.96 | 7.25 | 6.92 | 6.92 | 6.92 | -0.36% | - |
| Feb 3, 2026 | 7.00 | 7.19 | 6.95 | 6.95 | 6.95 | -0.43% | - |
| Feb 2, 2026 | 6.87 | 7.18 | 6.86 | 6.98 | 6.98 | 0.87% | - |
| Jan 30, 2026 | 7.06 | 7.27 | 6.92 | 6.92 | 6.92 | -1.71% | - |
| Jan 29, 2026 | 7.15 | 7.35 | 7.02 | 7.04 | 7.04 | -1.40% | - |
| Jan 28, 2026 | 7.13 | 7.35 | 7.12 | 7.14 | 7.14 | 0.14% | - |
| Jan 27, 2026 | 7.25 | 7.42 | 7.13 | 7.13 | 7.13 | -1.32% | - |
| Jan 26, 2026 | 7.19 | 7.48 | 7.19 | 7.22 | 7.22 | 0.42% | - |
| Jan 23, 2026 | 7.11 | 7.42 | 7.10 | 7.19 | 7.19 | 1.13% | - |
| Jan 22, 2026 | 6.89 | 7.32 | 6.89 | 7.11 | 7.11 | 3.12% | - |
| Jan 21, 2026 | 6.76 | 7.12 | 6.75 | 6.90 | 6.90 | 2.07% | - |
| Jan 20, 2026 | 6.95 | 7.04 | 6.76 | 6.76 | 6.76 | -2.95% | - |
| Jan 19, 2026 | 7.18 | 7.22 | 6.96 | 6.96 | 6.96 | -2.18% | - |
| Jan 16, 2026 | 7.04 | 7.32 | 7.04 | 7.12 | 7.12 | 1.14% | - |
| Jan 15, 2026 | 7.12 | 7.31 | 6.99 | 7.04 | 7.04 | -0.71% | - |
| Jan 14, 2026 | 7.05 | 7.26 | 7.04 | 7.09 | 7.09 | 0.71% | 400 |
| Jan 13, 2026 | 7.13 | 7.37 | 7.04 | 7.04 | 7.04 | -0.92% | 3,228 |
| Jan 12, 2026 | 7.18 | 7.40 | 7.10 | 7.10 | 7.10 | -0.98% | - |
| Jan 9, 2026 | 7.24 | 7.42 | 7.17 | 7.17 | 7.17 | -2.12% | - |
| Jan 8, 2026 | 8.00 | 8.10 | 7.33 | 7.33 | 7.33 | -9.62% | - |
| Jan 7, 2026 | 7.98 | 8.26 | 7.98 | 8.11 | 8.11 | 0.50% | - |
| Jan 6, 2026 | 8.00 | 8.38 | 7.97 | 8.07 | 8.07 | -0.19% | - |
| Jan 5, 2026 | 8.13 | 8.16 | 7.97 | 8.08 | 8.08 | 0.56% | - |
| Jan 2, 2026 | 7.53 | 8.10 | 7.53 | 8.04 | 8.04 | 5.10% | - |
| Dec 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.14% | - |
| Dec 29, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.42% | - |
| Dec 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.25% | - |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Dec 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Dec 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.34% | - |
| Dec 16, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.29% | - |
| Dec 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.94% | - |
| Dec 12, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.62% | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.22% | - |
| Dec 10, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% | - |
| Dec 9, 2025 | 6.75 | 6.96 | 6.75 | 6.82 | 6.82 | -0.73% | - |
| Dec 8, 2025 | 7.00 | 7.05 | 6.81 | 6.87 | 6.87 | -1.93% | 500 |
| Dec 5, 2025 | 7.08 | 7.23 | 7.01 | 7.01 | 7.01 | -1.89% | - |
| Dec 4, 2025 | 7.03 | 7.36 | 7.03 | 7.14 | 7.14 | 1.93% | - |
| Dec 3, 2025 | 7.10 | 7.33 | 7.01 | 7.01 | 7.01 | -0.99% | - |
| Dec 2, 2025 | 7.09 | 7.22 | 7.08 | 7.08 | 7.08 | -0.21% | - |
| Dec 1, 2025 | 7.14 | 7.18 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| Nov 28, 2025 | 7.16 | 7.30 | 7.16 | 7.22 | 7.22 | 0.77% | - |