Foncière Volta (EPA:SPEL)
France
· Delayed Price · Currency is EUR 9.30
0.00 (0.00%)
At close: Dec 5, 2025
Foncière Volta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 3 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 10.59% | 30 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.99% | 12 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 6.70% | 32 |
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 7.83% | 5 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -11.70% | 20 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 25, 2025 | 19.49 | 19.49 | 19.49 | 9.40 | 9.40 | - | 2,703 |
| Nov 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.21% | 50 |
| Nov 20, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.12% | 111 |
| Nov 19, 2025 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 5.92% | 119 |
| Nov 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 34 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | 766 |
| Nov 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 48 |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.68% | 14 |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | 49 |
| Nov 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 31 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 8.72% | 4 |
| Nov 3, 2025 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | - | 254 |
| Oct 31, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | -9.47% | 52 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 6 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 13.10% | 4 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -11.58% | 250 |
| Oct 15, 2025 | 19.18 | 19.18 | 19.18 | 9.50 | 9.50 | - | 490 |
| Oct 14, 2025 | 18.96 | 19.02 | 18.94 | 9.50 | 9.50 | - | - |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 10, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | - | 66 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 7, 2025 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | - | 11 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 61 |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 4 |
| Oct 2, 2025 | 18.90 | 18.91 | 18.90 | 9.00 | 9.00 | - | 980 |
| Oct 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 40 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 69 |
| Sep 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Sep 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6.15% | 10 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -9.14% | 29 |
| Sep 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7.07% | 44 |
| Aug 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 35 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 15 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.09% | 111 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |