Voltatron AG (FRA:VOTR)
Germany
· Delayed Price · Currency is EUR 3.955
-0.090 (-2.22%)
Last updated: Apr 29, 2026, 5:20 PM CET
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | - | -0.99% | - |
| Apr 28, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | -4.60% | 1,200 |
| Apr 27, 2026 | 4.01 | 4.24 | 4.01 | 4.24 | 4.24 | 5.74% | 1 |
| Apr 24, 2026 | 4.31 | 4.31 | 4.01 | 4.01 | 4.01 | -7.39% | - |
| Apr 23, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | -1.59% | - |
| Apr 22, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | - | - |
| Apr 21, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | -0.11% | - |
| Apr 20, 2026 | 4.61 | 4.61 | 4.26 | 4.41 | 4.41 | -0.56% | 5 |
| Apr 17, 2026 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | - | - |
| Apr 16, 2026 | 4.75 | 4.75 | 4.39 | 4.43 | 4.43 | -2.42% | 430 |
| Apr 15, 2026 | 4.19 | 4.54 | 4.19 | 4.54 | 4.54 | 4.61% | - |
| Apr 14, 2026 | 4.19 | 4.34 | 4.19 | 4.34 | 4.34 | 0.46% | - |
| Apr 13, 2026 | 4.21 | 4.33 | 4.21 | 4.32 | 4.32 | -0.12% | - |
| Apr 10, 2026 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | - | 200 |
| Apr 9, 2026 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | - | - |
| Apr 8, 2026 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | 2.00% | - |
| Apr 7, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -1.62% | - |
| Apr 2, 2026 | 4.24 | 4.31 | 4.23 | 4.31 | 4.31 | -1.60% | - |
| Apr 1, 2026 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | 0.92% | - |
| Mar 31, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | -0.91% | - |
| Mar 30, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | -0.23% | - |
| Mar 27, 2026 | 4.31 | 4.40 | 4.31 | 4.39 | 4.39 | 0.69% | - |
| Mar 26, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -3.33% | - |
| Mar 25, 2026 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | 4.64% | 3,448 |
| Mar 24, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.27% | - |
| Mar 23, 2026 | 4.42 | 4.50 | 4.41 | 4.41 | 4.41 | -6.37% | - |
| Mar 20, 2026 | 4.42 | 4.71 | 4.42 | 4.71 | 4.71 | 4.67% | 481 |
| Mar 19, 2026 | 4.42 | 4.61 | 4.42 | 4.50 | 4.50 | -0.22% | - |
| Mar 18, 2026 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | - | - |
| Mar 17, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.66% | - |
| Mar 16, 2026 | 4.58 | 4.88 | 4.54 | 4.54 | 4.54 | -2.58% | 1,002 |
| Mar 13, 2026 | 4.53 | 4.67 | 4.53 | 4.66 | 4.66 | -1.27% | - |
| Mar 12, 2026 | 4.46 | 4.85 | 4.46 | 4.72 | 4.72 | 4.19% | 300 |
| Mar 11, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -3.41% | 1,000 |
| Mar 10, 2026 | 4.87 | 4.87 | 4.62 | 4.69 | 4.69 | - | 1,250 |
| Mar 9, 2026 | 4.47 | 4.69 | 4.47 | 4.69 | 4.69 | 2.85% | - |
| Mar 6, 2026 | 4.59 | 4.66 | 4.56 | 4.56 | 4.56 | -2.77% | - |
| Mar 5, 2026 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 3.53% | - |
| Mar 4, 2026 | 4.44 | 4.56 | 4.44 | 4.53 | 4.53 | -0.66% | 230 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.56 | 4.56 | 4.56 | -4.80% | - |
| Mar 2, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | -2.04% | - |
| Feb 27, 2026 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | 2.73% | 1,000 |
| Feb 26, 2026 | 4.72 | 4.76 | 4.70 | 4.76 | 4.76 | 0.42% | - |
| Feb 25, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 3.49% | - |
| Feb 24, 2026 | 4.51 | 4.59 | 4.51 | 4.58 | 4.58 | - | - |
| Feb 23, 2026 | 4.50 | 4.69 | 4.50 | 4.58 | 4.58 | -0.65% | 230 |
| Feb 20, 2026 | 4.46 | 4.61 | 4.36 | 4.61 | 4.61 | 7.21% | - |
| Feb 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 18, 2026 | 4.24 | 4.30 | 4.23 | 4.30 | 4.30 | 1.18% | 1,100 |
| Feb 17, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | -0.23% | - |
| Feb 16, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | -3.40% | 1,100 |
| Feb 13, 2026 | 4.31 | 4.41 | 4.31 | 4.41 | 4.41 | 2.08% | - |
| Feb 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 11, 2026 | 4.32 | 4.44 | 4.32 | 4.32 | 4.32 | -2.04% | 458 |
| Feb 10, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | 2.08% | 80 |
| Feb 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | - |
| Feb 6, 2026 | 4.36 | 4.45 | 4.31 | 4.31 | 4.31 | -4.65% | - |
| Feb 5, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 0.22% | - |
| Feb 4, 2026 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | -2.59% | - |
| Feb 3, 2026 | 4.27 | 4.63 | 4.27 | 4.63 | 4.63 | 4.04% | - |
| Feb 2, 2026 | 4.60 | 4.70 | 4.45 | 4.45 | 4.45 | -5.72% | - |
| Jan 30, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | -0.84% | - |
| Jan 29, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -1.45% | 2,235 |
| Jan 28, 2026 | 4.83 | 4.95 | 4.83 | 4.83 | 4.83 | -1.83% | - |
| Jan 27, 2026 | 4.87 | 4.92 | 4.87 | 4.92 | 4.92 | 0.41% | - |
| Jan 26, 2026 | 4.86 | 4.91 | 4.86 | 4.90 | 4.90 | -1.01% | 265 |
| Jan 23, 2026 | 4.73 | 4.95 | 4.73 | 4.95 | 4.95 | 2.48% | - |
| Jan 22, 2026 | 4.92 | 4.96 | 4.83 | 4.83 | 4.83 | -0.82% | 350 |
| Jan 21, 2026 | 4.91 | 5.00 | 4.87 | 4.87 | 4.87 | -2.60% | 210 |
| Jan 20, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | - |
| Jan 19, 2026 | 4.85 | 5.20 | 4.85 | 5.00 | 5.00 | -0.79% | 200 |
| Jan 16, 2026 | 5.02 | 5.18 | 5.02 | 5.04 | 5.04 | 0.40% | 300 |
| Jan 15, 2026 | 5.04 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Jan 14, 2026 | 5.34 | 5.48 | 5.10 | 5.10 | 5.10 | -4.14% | 130 |
| Jan 13, 2026 | 5.28 | 5.50 | 5.28 | 5.32 | 5.32 | -1.12% | 739 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | 2.67% | 200 |
| Jan 9, 2026 | 4.98 | 5.32 | 4.98 | 5.24 | 5.24 | 0.77% | 566 |
| Jan 8, 2026 | 4.88 | 5.20 | 4.88 | 5.20 | 5.20 | 4.84% | 4,500 |
| Jan 7, 2026 | 4.92 | 4.96 | 4.80 | 4.96 | 4.96 | 2.27% | 1,475 |
| Jan 6, 2026 | 4.96 | 4.99 | 4.85 | 4.85 | 4.85 | -1.02% | 600 |
| Jan 5, 2026 | 4.58 | 4.90 | 4.58 | 4.90 | 4.90 | 5.38% | 409 |
| Jan 2, 2026 | 4.13 | 4.65 | 4.13 | 4.65 | 4.65 | 6.90% | 200 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Dec 29, 2025 | 4.21 | 4.40 | 4.01 | 4.40 | 4.40 | 1.62% | 6,332 |
| Dec 23, 2025 | 4.32 | 4.33 | 4.25 | 4.33 | 4.33 | 0.23% | 5,705 |
| Dec 22, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -1.82% | 45 |
| Dec 19, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | - | 130 |
| Dec 18, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 0.23% | - |
| Dec 17, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -1.13% | - |
| Dec 16, 2025 | 4.48 | 4.48 | 4.40 | 4.44 | 4.44 | 0.91% | - |
| Dec 15, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 200 |
| Dec 12, 2025 | 4.50 | 4.66 | 4.50 | 4.60 | 4.60 | -1.29% | 500 |
| Dec 11, 2025 | 4.58 | 4.70 | 4.58 | 4.66 | 4.66 | 1.08% | - |
| Dec 10, 2025 | 4.65 | 4.77 | 4.61 | 4.61 | 4.61 | -1.07% | - |
| Dec 9, 2025 | 4.77 | 4.77 | 4.66 | 4.66 | 4.66 | -1.89% | 1,110 |
| Dec 8, 2025 | 4.63 | 4.75 | 4.60 | 4.75 | 4.75 | 3.04% | 250 |
| Dec 5, 2025 | 4.74 | 4.75 | 4.61 | 4.61 | 4.61 | -3.96% | 200 |
| Dec 4, 2025 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | -5.51% | - |
| Dec 3, 2025 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 1.60% | - |
| Dec 2, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | - | - |