Voltalia SA (EPA:VLTSA)
France
· Delayed Price · Currency is EUR 7.10
-0.11 (-1.46%)
Dec 5, 2025, 5:35 PM CET
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.22 | 7.28 | 7.17 | 7.20 | - | - | 15,356 |
| Dec 4, 2025 | 7.30 | 7.57 | 7.12 | 7.20 | 7.20 | 1.19% | 127,039 |
| Dec 3, 2025 | 7.16 | 7.44 | 7.08 | 7.12 | 7.12 | -0.97% | 133,140 |
| Dec 2, 2025 | 7.14 | 7.27 | 7.08 | 7.19 | 7.19 | -0.21% | 64,109 |
| Dec 1, 2025 | 7.19 | 7.27 | 7.12 | 7.20 | 7.20 | -1.10% | 84,002 |
| Nov 28, 2025 | 7.31 | 7.40 | 7.21 | 7.28 | 7.28 | -0.21% | 46,417 |
| Nov 27, 2025 | 7.24 | 7.30 | 7.18 | 7.30 | 7.30 | 1.04% | 43,536 |
| Nov 26, 2025 | 7.13 | 7.26 | 7.08 | 7.22 | 7.22 | 1.33% | 85,528 |
| Nov 25, 2025 | 7.28 | 7.30 | 7.13 | 7.13 | 7.13 | -2.20% | 89,995 |
| Nov 24, 2025 | 7.38 | 7.42 | 7.14 | 7.29 | 7.29 | -0.21% | 223,945 |
| Nov 21, 2025 | 7.32 | 7.40 | 7.12 | 7.30 | 7.30 | -0.21% | 136,315 |
| Nov 20, 2025 | 7.27 | 7.37 | 7.18 | 7.32 | 7.32 | 1.04% | 66,207 |
| Nov 19, 2025 | 7.22 | 7.30 | 7.18 | 7.24 | 7.24 | -0.21% | 42,224 |
| Nov 18, 2025 | 7.38 | 7.39 | 7.22 | 7.26 | 7.26 | -2.42% | 59,108 |
| Nov 17, 2025 | 7.32 | 7.64 | 7.32 | 7.44 | 7.44 | 1.85% | 69,737 |
| Nov 14, 2025 | 7.33 | 7.33 | 7.16 | 7.30 | 7.30 | -0.41% | 60,726 |
| Nov 13, 2025 | 7.35 | 7.48 | 7.25 | 7.33 | 7.33 | 0.34% | 52,642 |
| Nov 12, 2025 | 7.24 | 7.36 | 7.23 | 7.31 | 7.31 | 0.48% | 40,697 |
| Nov 11, 2025 | 7.34 | 7.37 | 7.20 | 7.27 | 7.27 | -0.55% | 27,496 |
| Nov 10, 2025 | 7.34 | 7.53 | 7.31 | 7.31 | 7.31 | 1.53% | 61,881 |
| Nov 7, 2025 | 7.41 | 7.49 | 7.17 | 7.20 | 7.20 | -2.04% | 38,313 |
| Nov 6, 2025 | 7.50 | 7.73 | 7.34 | 7.35 | 7.35 | -2.26% | 83,348 |
| Nov 5, 2025 | 7.12 | 7.90 | 7.08 | 7.52 | 7.52 | 5.54% | 165,417 |
| Nov 4, 2025 | 7.03 | 7.22 | 6.99 | 7.13 | 7.13 | 1.06% | 79,547 |
| Nov 3, 2025 | 7.16 | 7.26 | 7.02 | 7.05 | 7.05 | -1.26% | 59,750 |
| Oct 31, 2025 | 7.34 | 7.38 | 7.12 | 7.14 | 7.14 | -3.05% | 57,170 |
| Oct 30, 2025 | 7.48 | 7.48 | 7.26 | 7.37 | 7.37 | -1.14% | 48,662 |
| Oct 29, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 2.05% | 48,021 |
| Oct 28, 2025 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -3.44% | 68,173 |
| Oct 27, 2025 | 7.60 | 7.66 | 7.43 | 7.56 | 7.56 | 0.07% | 130,587 |
| Oct 24, 2025 | 8.00 | 8.04 | 7.54 | 7.56 | 7.56 | -5.92% | 149,560 |
| Oct 23, 2025 | 8.06 | 8.28 | 7.63 | 8.03 | 8.03 | 0.19% | 139,083 |
| Oct 22, 2025 | 7.98 | 8.06 | 7.90 | 8.02 | 8.02 | 0.31% | 52,949 |
| Oct 21, 2025 | 8.22 | 8.25 | 7.92 | 7.99 | 7.99 | -3.39% | 59,591 |
| Oct 20, 2025 | 8.00 | 8.27 | 7.91 | 8.27 | 8.27 | 3.37% | 89,195 |
| Oct 17, 2025 | 8.27 | 8.30 | 7.92 | 8.00 | 8.00 | -4.13% | 67,491 |
| Oct 16, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.71% | 83,685 |
| Oct 15, 2025 | 8.17 | 8.24 | 8.05 | 8.21 | 8.21 | 0.06% | 57,809 |
| Oct 14, 2025 | 8.28 | 8.34 | 8.15 | 8.20 | 8.20 | -1.97% | 68,864 |
| Oct 13, 2025 | 8.17 | 8.38 | 8.03 | 8.37 | 8.37 | 1.76% | 57,916 |
| Oct 10, 2025 | 8.19 | 8.38 | 8.12 | 8.22 | 8.22 | 0.98% | 100,490 |
| Oct 9, 2025 | 7.98 | 8.30 | 7.98 | 8.14 | 8.14 | 2.33% | 83,277 |
| Oct 8, 2025 | 8.14 | 8.15 | 7.81 | 7.96 | 7.96 | -1.91% | 95,111 |
| Oct 7, 2025 | 7.90 | 8.20 | 7.87 | 8.11 | 8.11 | 1.95% | 93,063 |
| Oct 6, 2025 | 7.63 | 7.96 | 7.58 | 7.96 | 7.96 | 3.31% | 123,087 |
| Oct 3, 2025 | 7.68 | 7.70 | 7.54 | 7.70 | 7.70 | 0.13% | 72,730 |
| Oct 2, 2025 | 7.82 | 7.85 | 7.64 | 7.69 | 7.69 | -2.04% | 90,158 |
| Oct 1, 2025 | 7.50 | 7.90 | 7.47 | 7.85 | 7.85 | 4.88% | 146,699 |
| Sep 30, 2025 | 7.22 | 7.49 | 7.17 | 7.49 | 7.49 | 3.67% | 108,138 |
| Sep 29, 2025 | 7.07 | 7.29 | 7.02 | 7.22 | 7.22 | 2.85% | 104,246 |
| Sep 26, 2025 | 6.88 | 7.04 | 6.76 | 7.02 | 7.02 | 1.89% | 100,872 |
| Sep 25, 2025 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | -2.13% | 68,394 |
| Sep 24, 2025 | 6.91 | 7.14 | 6.90 | 7.04 | 7.04 | 1.88% | 79,081 |
| Sep 23, 2025 | 6.79 | 6.95 | 6.73 | 6.91 | 6.91 | 2.07% | 156,751 |
| Sep 22, 2025 | 6.30 | 6.78 | 6.30 | 6.77 | 6.77 | 7.97% | 141,256 |
| Sep 19, 2025 | 6.45 | 6.54 | 6.27 | 6.27 | 6.27 | -3.24% | 160,779 |
| Sep 18, 2025 | 6.36 | 6.50 | 6.36 | 6.48 | 6.48 | 2.21% | 64,431 |
| Sep 17, 2025 | 6.33 | 6.47 | 6.31 | 6.34 | 6.34 | 0.56% | 131,245 |
| Sep 16, 2025 | 6.20 | 6.56 | 6.20 | 6.31 | 6.31 | 1.45% | 164,155 |
| Sep 15, 2025 | 5.99 | 6.23 | 5.99 | 6.22 | 6.22 | 4.28% | 152,568 |
| Sep 12, 2025 | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -0.91% | 130,484 |
| Sep 11, 2025 | 6.14 | 6.19 | 6.00 | 6.02 | 6.02 | -2.12% | 121,747 |
| Sep 10, 2025 | 6.21 | 6.36 | 6.14 | 6.15 | 6.15 | -0.65% | 106,873 |
| Sep 9, 2025 | 6.06 | 6.30 | 6.05 | 6.19 | 6.19 | 2.40% | 113,973 |
| Sep 8, 2025 | 6.00 | 6.20 | 6.00 | 6.04 | 6.04 | 0.67% | 107,893 |
| Sep 5, 2025 | 6.00 | 6.10 | 5.89 | 6.00 | 6.00 | 0.84% | 428,173 |
| Sep 4, 2025 | 6.30 | 6.36 | 5.95 | 5.95 | 5.95 | -9.30% | 366,230 |
| Sep 3, 2025 | 6.76 | 6.82 | 6.48 | 6.56 | 6.56 | -2.60% | 217,867 |
| Sep 2, 2025 | 6.70 | 6.78 | 6.64 | 6.74 | 6.74 | 0.22% | 57,280 |
| Sep 1, 2025 | 6.77 | 6.84 | 6.68 | 6.72 | 6.72 | -1.25% | 623,454 |
| Aug 29, 2025 | 6.94 | 6.97 | 6.77 | 6.81 | 6.81 | -2.79% | 84,059 |
| Aug 28, 2025 | 6.83 | 7.01 | 6.77 | 7.00 | 7.00 | 2.49% | 96,969 |
| Aug 27, 2025 | 6.92 | 7.00 | 6.79 | 6.83 | 6.83 | -1.73% | 107,718 |
| Aug 26, 2025 | 7.09 | 7.12 | 6.93 | 6.95 | 6.95 | -3.81% | 135,072 |
| Aug 25, 2025 | 7.44 | 7.44 | 7.22 | 7.23 | 7.23 | -2.89% | 37,546 |
| Aug 22, 2025 | 7.36 | 7.45 | 7.30 | 7.44 | 7.44 | 1.22% | 42,052 |
| Aug 21, 2025 | 7.32 | 7.36 | 7.28 | 7.35 | 7.35 | 0.41% | 28,475 |
| Aug 20, 2025 | 7.37 | 7.37 | 7.28 | 7.32 | 7.32 | -0.95% | 44,304 |
| Aug 19, 2025 | 7.35 | 7.43 | 7.31 | 7.39 | 7.39 | 0.82% | 20,973 |
| Aug 18, 2025 | 7.32 | 7.50 | 7.27 | 7.33 | 7.33 | 0.34% | 85,730 |
| Aug 15, 2025 | 7.12 | 7.33 | 7.12 | 7.31 | 7.31 | 2.53% | 66,074 |
| Aug 14, 2025 | 7.10 | 7.14 | 7.01 | 7.13 | 7.13 | 0.78% | 34,644 |
| Aug 13, 2025 | 7.16 | 7.16 | 7.01 | 7.07 | 7.07 | -0.70% | 53,566 |
| Aug 12, 2025 | 7.20 | 7.24 | 7.12 | 7.12 | 7.12 | -0.77% | 36,150 |
| Aug 11, 2025 | 7.28 | 7.28 | 7.10 | 7.18 | 7.18 | -0.90% | 47,818 |
| Aug 8, 2025 | 7.24 | 7.33 | 7.20 | 7.24 | 7.24 | 0.49% | 24,612 |
| Aug 7, 2025 | 7.34 | 7.34 | 7.15 | 7.21 | 7.21 | -1.50% | 96,920 |
| Aug 6, 2025 | 7.38 | 7.38 | 7.26 | 7.32 | 7.32 | -0.48% | 36,600 |
| Aug 5, 2025 | 7.37 | 7.42 | 7.30 | 7.35 | 7.35 | 0.34% | 38,476 |
| Aug 4, 2025 | 7.27 | 7.36 | 7.21 | 7.33 | 7.33 | 1.24% | 36,786 |
| Aug 1, 2025 | 7.22 | 7.37 | 7.16 | 7.24 | 7.24 | -2.49% | 71,520 |
| Jul 31, 2025 | 7.47 | 7.47 | 7.38 | 7.42 | 7.42 | -0.13% | 52,603 |
| Jul 30, 2025 | 7.59 | 7.59 | 7.43 | 7.43 | 7.43 | -1.59% | 56,898 |
| Jul 29, 2025 | 7.66 | 7.80 | 7.54 | 7.55 | 7.55 | -0.92% | 45,420 |
| Jul 28, 2025 | 8.04 | 8.05 | 7.61 | 7.62 | 7.62 | -4.27% | 101,219 |
| Jul 25, 2025 | 7.92 | 8.03 | 7.89 | 7.96 | 7.96 | 0.51% | 40,135 |
| Jul 24, 2025 | 8.10 | 8.10 | 7.75 | 7.92 | 7.92 | -0.81% | 105,264 |
| Jul 23, 2025 | 8.11 | 8.12 | 7.95 | 7.99 | 7.99 | -1.24% | 43,538 |
| Jul 22, 2025 | 8.11 | 8.19 | 8.06 | 8.09 | 8.09 | -0.74% | 36,326 |
| Jul 21, 2025 | 8.15 | 8.28 | 8.11 | 8.15 | 8.15 | -0.06% | 41,184 |