Voltalia SA (EPA:VLTSA)
France
· Delayed Price · Currency is EUR 7.12
-0.15 (-2.06%)
Apr 28, 2026, 5:35 PM CET
Voltalia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.30 | 7.35 | 7.02 | 7.12 | 7.12 | -2.06% | 125,953 |
| Apr 27, 2026 | 7.06 | 7.40 | 7.03 | 7.27 | 7.27 | 2.54% | 274,681 |
| Apr 24, 2026 | 7.19 | 7.24 | 6.89 | 7.09 | 7.09 | -0.14% | 193,270 |
| Apr 23, 2026 | 7.04 | 7.11 | 6.98 | 7.10 | 7.10 | 1.28% | 62,746 |
| Apr 22, 2026 | 6.95 | 7.06 | 6.93 | 7.01 | 7.01 | 1.45% | 117,696 |
| Apr 21, 2026 | 6.88 | 7.00 | 6.88 | 6.91 | 6.91 | 0.88% | 44,151 |
| Apr 20, 2026 | 6.95 | 7.06 | 6.85 | 6.85 | 6.85 | -1.72% | 55,042 |
| Apr 17, 2026 | 7.01 | 7.02 | 6.93 | 6.97 | 6.97 | -0.57% | 44,798 |
| Apr 16, 2026 | 7.02 | 7.08 | 6.98 | 7.01 | 7.01 | -0.57% | 59,255 |
| Apr 15, 2026 | 6.93 | 7.10 | 6.90 | 7.05 | 7.05 | 2.03% | 53,046 |
| Apr 14, 2026 | 6.81 | 6.93 | 6.81 | 6.91 | 6.91 | 1.32% | 47,302 |
| Apr 13, 2026 | 6.86 | 6.91 | 6.76 | 6.82 | 6.82 | -1.30% | 66,830 |
| Apr 10, 2026 | 6.69 | 6.99 | 6.69 | 6.91 | 6.91 | 2.98% | 74,785 |
| Apr 9, 2026 | 6.96 | 7.02 | 6.67 | 6.71 | 6.71 | -3.45% | 116,433 |
| Apr 8, 2026 | 7.07 | 7.07 | 6.93 | 6.95 | 6.95 | - | 66,561 |
| Apr 7, 2026 | 7.02 | 7.14 | 6.92 | 6.95 | 6.95 | -1.00% | 71,667 |
| Apr 2, 2026 | 7.02 | 7.10 | 6.92 | 7.02 | 7.02 | 0.29% | 68,993 |
| Apr 1, 2026 | 7.02 | 7.13 | 6.97 | 7.00 | 7.00 | 0.57% | 82,541 |
| Mar 31, 2026 | 6.80 | 6.98 | 6.74 | 6.96 | 6.96 | 2.65% | 57,774 |
| Mar 30, 2026 | 6.46 | 6.78 | 6.44 | 6.78 | 6.78 | 4.87% | 66,864 |
| Mar 27, 2026 | 6.57 | 6.57 | 6.39 | 6.47 | 6.47 | -1.45% | 61,854 |
| Mar 26, 2026 | 6.57 | 6.59 | 6.47 | 6.56 | 6.56 | -0.38% | 44,597 |
| Mar 25, 2026 | 6.64 | 6.71 | 6.48 | 6.59 | 6.59 | -0.83% | 66,171 |
| Mar 24, 2026 | 6.86 | 6.87 | 6.64 | 6.64 | 6.64 | -3.07% | 35,964 |
| Mar 23, 2026 | 6.53 | 7.10 | 6.41 | 6.85 | 6.85 | 2.62% | 143,922 |
| Mar 20, 2026 | 6.81 | 6.95 | 6.68 | 6.68 | 6.68 | -2.34% | 74,097 |
| Mar 19, 2026 | 6.72 | 6.94 | 6.64 | 6.84 | 6.84 | 1.11% | 94,271 |
| Mar 18, 2026 | 6.66 | 6.83 | 6.66 | 6.76 | 6.76 | 2.27% | 51,656 |
| Mar 17, 2026 | 6.48 | 6.64 | 6.44 | 6.61 | 6.61 | 1.23% | 34,680 |
| Mar 16, 2026 | 6.32 | 6.59 | 6.24 | 6.53 | 6.53 | 3.98% | 82,821 |
| Mar 13, 2026 | 6.32 | 6.41 | 6.10 | 6.28 | 6.28 | -1.26% | 166,596 |
| Mar 12, 2026 | 6.90 | 6.99 | 6.30 | 6.36 | 6.36 | -8.49% | 292,268 |
| Mar 11, 2026 | 6.98 | 7.02 | 6.92 | 6.95 | 6.95 | -0.07% | 33,203 |
| Mar 10, 2026 | 6.94 | 7.04 | 6.94 | 6.96 | 6.96 | 1.90% | 47,247 |
| Mar 9, 2026 | 6.67 | 6.83 | 6.60 | 6.83 | 6.83 | 0.15% | 49,450 |
| Mar 6, 2026 | 6.95 | 6.99 | 6.80 | 6.82 | 6.82 | -1.09% | 43,638 |
| Mar 5, 2026 | 6.87 | 7.04 | 6.84 | 6.89 | 6.89 | 0.58% | 61,898 |
| Mar 4, 2026 | 6.81 | 6.89 | 6.78 | 6.85 | 6.85 | 0.51% | 41,017 |
| Mar 3, 2026 | 7.02 | 7.02 | 6.77 | 6.82 | 6.82 | -4.15% | 79,780 |
| Mar 2, 2026 | 6.90 | 7.23 | 6.50 | 7.11 | 7.11 | 0.85% | 102,825 |
| Feb 27, 2026 | 7.03 | 7.23 | 7.03 | 7.05 | 7.05 | - | 132,140 |
| Feb 26, 2026 | 7.05 | 7.12 | 6.98 | 7.05 | 7.05 | 0.21% | 56,479 |
| Feb 25, 2026 | 7.05 | 7.09 | 6.97 | 7.04 | 7.04 | -0.21% | 45,146 |
| Feb 24, 2026 | 6.90 | 7.11 | 6.90 | 7.05 | 7.05 | 1.59% | 53,366 |
| Feb 23, 2026 | 6.92 | 6.94 | 6.84 | 6.94 | 6.94 | 0.36% | 54,829 |
| Feb 20, 2026 | 6.98 | 6.98 | 6.85 | 6.92 | 6.92 | -0.65% | 81,936 |
| Feb 19, 2026 | 6.99 | 7.00 | 6.84 | 6.96 | 6.96 | -0.43% | 79,406 |
| Feb 18, 2026 | 7.06 | 7.12 | 6.98 | 6.99 | 6.99 | -0.71% | 45,258 |
| Feb 17, 2026 | 6.99 | 7.04 | 6.95 | 7.04 | 7.04 | 1.37% | 67,082 |
| Feb 16, 2026 | 7.06 | 7.09 | 6.95 | 6.95 | 6.95 | -2.18% | 61,418 |
| Feb 13, 2026 | 7.00 | 7.12 | 6.95 | 7.10 | 7.10 | 1.43% | 63,455 |
| Feb 12, 2026 | 7.22 | 7.22 | 6.99 | 7.00 | 7.00 | -2.78% | 95,629 |
| Feb 11, 2026 | 7.24 | 7.26 | 7.14 | 7.20 | 7.20 | -0.28% | 39,567 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.17 | 7.22 | 7.22 | -1.37% | 76,452 |
| Feb 9, 2026 | 7.18 | 7.36 | 7.17 | 7.32 | 7.32 | 2.52% | 53,401 |
| Feb 6, 2026 | 7.04 | 7.16 | 7.03 | 7.14 | 7.14 | 0.99% | 22,553 |
| Feb 5, 2026 | 7.10 | 7.12 | 6.99 | 7.07 | 7.07 | -0.70% | 53,551 |
| Feb 4, 2026 | 7.16 | 7.28 | 7.12 | 7.12 | 7.12 | -0.28% | 40,254 |
| Feb 3, 2026 | 7.20 | 7.22 | 7.08 | 7.14 | 7.14 | -0.28% | 35,666 |
| Feb 2, 2026 | 7.12 | 7.20 | 7.00 | 7.16 | 7.16 | 0.85% | 49,334 |
| Jan 30, 2026 | 7.29 | 7.30 | 7.10 | 7.10 | 7.10 | -2.14% | 46,005 |
| Jan 29, 2026 | 7.35 | 7.39 | 7.20 | 7.26 | 7.26 | -1.63% | 47,157 |
| Jan 28, 2026 | 7.37 | 7.40 | 7.29 | 7.38 | 7.38 | 0.34% | 43,107 |
| Jan 27, 2026 | 7.47 | 7.48 | 7.31 | 7.35 | 7.35 | -1.08% | 54,393 |
| Jan 26, 2026 | 7.43 | 7.50 | 7.37 | 7.43 | 7.43 | 0.41% | 64,834 |
| Jan 23, 2026 | 7.33 | 7.44 | 7.26 | 7.40 | 7.40 | 1.30% | 63,988 |
| Jan 22, 2026 | 7.24 | 7.38 | 7.18 | 7.31 | 7.31 | 1.67% | 60,640 |
| Jan 21, 2026 | 6.95 | 7.19 | 6.95 | 7.19 | 7.19 | 3.46% | 75,921 |
| Jan 20, 2026 | 7.10 | 7.10 | 6.88 | 6.95 | 6.95 | -2.39% | 156,769 |
| Jan 19, 2026 | 7.25 | 7.25 | 7.12 | 7.12 | 7.12 | -2.80% | 68,311 |
| Jan 16, 2026 | 7.23 | 7.35 | 7.22 | 7.32 | 7.32 | 1.04% | 62,798 |
| Jan 15, 2026 | 7.33 | 7.35 | 7.22 | 7.25 | 7.25 | -0.89% | 52,443 |
| Jan 14, 2026 | 7.24 | 7.31 | 7.16 | 7.31 | 7.31 | 0.69% | 76,568 |
| Jan 13, 2026 | 7.29 | 7.41 | 7.22 | 7.26 | 7.26 | -0.75% | 65,488 |
| Jan 12, 2026 | 7.40 | 7.43 | 7.29 | 7.32 | 7.32 | -0.81% | 75,011 |
| Jan 9, 2026 | 7.40 | 7.47 | 7.32 | 7.38 | 7.38 | -0.20% | 113,429 |
| Jan 8, 2026 | 8.03 | 8.04 | 7.32 | 7.39 | 7.39 | -9.88% | 338,675 |
| Jan 7, 2026 | 8.15 | 8.28 | 8.08 | 8.20 | 8.20 | 0.80% | 97,216 |
| Jan 6, 2026 | 8.19 | 8.43 | 8.10 | 8.14 | 8.14 | 0.12% | 126,495 |
| Jan 5, 2026 | 8.19 | 8.29 | 8.01 | 8.13 | 8.13 | -0.49% | 101,088 |
| Jan 2, 2026 | 7.80 | 8.17 | 7.80 | 8.17 | 8.17 | 4.81% | 99,604 |
| Dec 31, 2025 | 7.78 | 7.79 | 7.72 | 7.79 | 7.79 | 0.39% | 20,111 |
| Dec 30, 2025 | 7.80 | 7.83 | 7.56 | 7.76 | 7.76 | -0.51% | 71,898 |
| Dec 29, 2025 | 7.68 | 7.80 | 7.64 | 7.80 | 7.80 | 2.09% | 75,786 |
| Dec 24, 2025 | 7.44 | 7.64 | 7.44 | 7.64 | 7.64 | 1.87% | 35,525 |
| Dec 23, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 4.31% | 71,541 |
| Dec 22, 2025 | 7.14 | 7.26 | 7.10 | 7.19 | 7.19 | 0.56% | 64,328 |
| Dec 19, 2025 | 7.01 | 7.20 | 7.00 | 7.15 | 7.15 | 1.78% | 89,703 |
| Dec 18, 2025 | 7.00 | 7.06 | 6.94 | 7.03 | 7.03 | 0.64% | 30,484 |
| Dec 17, 2025 | 6.99 | 7.07 | 6.92 | 6.98 | 6.98 | -0.07% | 71,521 |
| Dec 16, 2025 | 7.14 | 7.16 | 6.99 | 6.99 | 6.99 | -2.24% | 57,793 |
| Dec 15, 2025 | 7.06 | 7.18 | 7.02 | 7.15 | 7.15 | 1.20% | 98,025 |
| Dec 12, 2025 | 7.02 | 7.23 | 7.02 | 7.06 | 7.06 | 1.00% | 54,936 |
| Dec 11, 2025 | 6.90 | 7.04 | 6.89 | 6.99 | 6.99 | 1.16% | 46,008 |
| Dec 10, 2025 | 6.90 | 7.05 | 6.88 | 6.91 | 6.91 | -0.07% | 83,596 |
| Dec 9, 2025 | 6.94 | 7.06 | 6.92 | 6.92 | 6.92 | 0.14% | 51,858 |
| Dec 8, 2025 | 7.10 | 7.12 | 6.83 | 6.91 | 6.91 | -2.68% | 97,104 |
| Dec 5, 2025 | 7.22 | 7.28 | 7.09 | 7.10 | 7.10 | -1.46% | 43,211 |
| 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 |