Skip to main content
Foncière Volta (EPA:SPEL)
France flag France · Delayed Price · Currency is EUR
8.05
-0.45 (-5.29%)
Mar 6, 2026, 11:30 AM CET

Foncière Volta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268.508.508.508.508.50-400
Mar 3, 20268.508.508.508.508.50-9
Mar 2, 20268.508.508.508.508.50-1.16%141
Feb 27, 20268.608.608.608.608.600.58%200
Feb 26, 20268.558.558.558.558.55--
Feb 25, 20268.558.558.558.558.55--
Feb 24, 20268.558.558.558.558.55-5.52%1
Feb 23, 20268.559.058.559.059.05-160
Feb 20, 20269.059.059.059.059.05-50
Feb 19, 20269.009.059.009.059.05-0.55%75
Feb 18, 20268.609.108.609.109.107.69%169
Feb 17, 20268.458.458.458.458.45-1
Feb 16, 20268.458.458.458.458.45--
Feb 13, 20268.458.458.458.458.45-7.14%1
Feb 12, 20269.109.109.109.109.10--
Feb 11, 20269.109.109.109.109.10--
Feb 10, 20269.109.109.109.109.100.55%40
Feb 9, 20269.059.059.059.059.056.47%4
Feb 6, 20268.508.508.508.508.501.19%1
Feb 5, 202620.0420.0419.988.408.40-2,940
Feb 4, 20269.1520.128.408.408.40-7.18%2,459
Feb 3, 20268.359.058.359.059.058.38%204
Feb 2, 20268.708.708.358.358.35-3.47%112
Jan 30, 20268.658.658.658.658.654.22%21
Jan 29, 20268.958.958.308.308.30-7.26%47
Jan 28, 20269.1520.308.958.958.957.83%1,532
Jan 27, 20268.308.308.308.308.30-9.78%62
Jan 26, 20268.209.208.209.209.20-0.54%26
Jan 23, 20269.359.359.259.259.251.65%73
Jan 22, 20269.109.109.109.109.100.55%117
Jan 21, 202620.1220.1220.129.059.05-20
Jan 20, 20268.959.058.959.059.0513.13%229
Jan 19, 20269.509.508.008.008.00-15.79%44
Jan 16, 20269.509.509.509.509.5018.75%20
Jan 15, 20268.008.008.008.008.00-14.89%1
Jan 14, 20269.409.409.409.409.4011.90%60
Jan 13, 20268.408.408.408.408.40--
Jan 12, 202620.5520.5520.558.408.40-24
Jan 9, 20268.408.408.408.408.402.44%141
Jan 8, 20268.608.608.208.208.202.50%20
Jan 7, 20268.008.008.008.008.00-3.03%25
Jan 6, 20268.258.258.258.258.25--
Jan 5, 202620.2820.2820.268.258.25-36
Jan 2, 20268.258.258.258.258.25-1.20%500
Dec 31, 20258.358.358.358.358.35--
Dec 30, 20258.358.358.358.358.35-11.64%6
Dec 29, 20259.459.459.459.459.45-32
Dec 24, 20259.459.459.459.459.45--
Dec 23, 20258.259.458.259.459.45-0.53%54
Dec 22, 20259.509.509.509.509.501.06%520
Dec 19, 20259.409.409.409.409.40--
Dec 18, 20259.409.409.409.409.40-6
Dec 17, 20259.409.409.409.409.401.08%11
Dec 16, 20259.309.309.309.309.30--
Dec 15, 20259.309.309.309.309.30--
Dec 12, 20259.309.309.309.309.30--
Dec 11, 20259.309.309.309.309.30--
Dec 10, 202519.8219.8219.829.309.30-10
Dec 9, 20259.309.309.309.309.30--
Dec 8, 20259.309.309.309.309.30--
Dec 5, 20259.309.309.309.309.30--
Dec 4, 20259.309.309.309.309.30-1.06%3
Dec 3, 20259.409.409.409.409.4010.59%30
Dec 2, 20258.508.508.508.508.50-10.99%12
Dec 1, 20259.709.709.559.559.556.70%32
Nov 28, 20258.958.958.958.958.957.83%5
Nov 27, 20258.308.308.308.308.30-11.70%20
Nov 26, 20259.409.409.409.409.40--
Nov 25, 202519.4919.4919.499.409.40-2,703
Nov 24, 20259.409.409.409.409.40--
Nov 21, 20259.409.409.409.409.406.21%50
Nov 20, 20258.908.908.858.858.85-1.12%111
Nov 19, 20258.558.958.558.958.955.92%119
Nov 18, 20258.458.458.458.458.450.60%34
Nov 17, 20258.408.408.408.408.40-6.67%766
Nov 14, 20259.009.009.009.009.00--
Nov 13, 20259.009.009.009.009.00-3.23%48
Nov 12, 20259.309.309.309.309.30--
Nov 11, 20259.309.309.309.309.30--
Nov 10, 20259.309.309.309.309.305.68%14
Nov 7, 20258.808.808.808.808.80-6.38%49
Nov 6, 20259.409.409.409.409.40--
Nov 5, 20259.409.409.409.409.400.53%31
Nov 4, 20259.359.359.359.359.358.72%4
Nov 3, 20259.409.408.608.608.60-254
Oct 31, 20258.408.608.408.608.60-9.47%52
Oct 30, 20259.509.509.509.509.50--
Oct 29, 20259.509.509.509.509.50--
Oct 28, 20259.509.509.509.509.50--
Oct 27, 20259.509.509.509.509.50--
Oct 24, 20259.509.509.509.509.50--
Oct 23, 20259.509.509.509.509.50--
Oct 22, 20259.509.509.509.509.50--
Oct 21, 20259.509.509.509.509.50--
Oct 20, 20259.509.509.509.509.50-6
Oct 17, 20259.509.509.509.509.5013.10%4
Oct 16, 20258.408.408.408.408.40-11.58%250
Oct 15, 202519.1819.1819.189.509.50-490
Oct 14, 202518.9619.0218.949.509.50--
Oct 13, 20259.509.509.509.509.50--