Skip to main content
VOOLT Spólka Akcyjna (WSE:VLT)
Poland flag Poland · Delayed Price · Currency is PLN
2.460
-0.010 (-0.40%)
At close: Mar 6, 2026

VOOLT Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.462.462.462.462.46-0.40%18
Mar 5, 20262.532.552.472.472.47-316
Mar 4, 20262.522.522.472.472.47-1.59%60
Mar 2, 20262.562.562.512.512.51-3.09%229
Feb 27, 20262.592.592.592.592.591.17%15
Feb 26, 20262.562.562.562.562.56-0.39%145
Feb 25, 20262.572.572.572.572.57-2
Feb 24, 20262.562.572.552.572.570.39%906
Feb 23, 20262.532.602.532.562.56-942
Feb 20, 20262.562.562.562.562.56-430
Feb 19, 20262.562.562.562.562.56-520
Feb 18, 20262.562.562.562.562.56-1,643
Feb 17, 20262.562.562.562.562.56-1,091
Feb 16, 20262.572.572.562.562.56-0.78%2,104
Feb 13, 20262.592.592.582.582.58-7,705
Feb 12, 20262.602.602.582.582.58-10,810
Feb 11, 20262.582.582.582.582.58-3.01%2,636
Feb 10, 20262.662.662.662.662.66-0.37%6
Feb 9, 20262.582.672.582.672.67-0.37%505
Feb 6, 20262.682.682.682.682.68-693
Feb 5, 20262.462.782.422.682.68-5.63%1,359
Feb 4, 20262.032.862.032.842.8437.86%7,468
Feb 2, 20262.002.062.002.062.061.98%640
Jan 30, 20261.952.021.912.022.02-2.88%1,621
Jan 29, 20262.022.081.962.082.081.46%1,004
Jan 26, 20262.052.052.052.052.05-2
Jan 22, 20262.052.052.052.052.050.99%10
Jan 20, 20262.032.032.032.032.031.50%135
Jan 19, 20262.002.002.002.002.002.04%100
Jan 16, 20261.941.961.941.961.96-1.51%1,119
Jan 15, 20261.991.991.991.991.99-0.25%200
Jan 14, 20261.942.001.942.002.002.84%300
Jan 13, 20261.941.941.941.941.942.11%125
Jan 12, 20262.082.081.901.901.90-8.65%2,333
Jan 9, 20262.062.081.952.082.08-0.95%1,084
Jan 8, 20262.122.121.942.102.10-0.94%845
Jan 7, 20261.802.121.802.122.1214.91%2,244
Jan 5, 20261.831.851.801.851.850.27%113
Jan 2, 20261.702.001.681.841.84-1.87%3,522
Dec 30, 20251.851.891.851.881.88-4.82%720
Dec 29, 20251.881.971.851.971.97-0.76%1,235
Dec 23, 20251.841.991.841.991.993.39%899
Dec 22, 20251.961.961.841.921.92-4.00%5,461
Dec 19, 20251.962.001.952.002.00-600
Dec 18, 20252.042.061.952.002.00-4.76%4,380
Dec 17, 20252.102.102.102.102.10-5
Dec 16, 20252.092.102.032.102.103.96%1,895
Dec 15, 20252.062.072.022.022.02-2.42%2,017
Dec 12, 20252.072.072.072.072.07-1
Dec 11, 20252.092.092.072.072.07-3.27%127
Dec 10, 20252.142.142.142.142.14-1.83%900
Dec 8, 20252.162.182.102.182.180.93%3,227
Dec 5, 20252.102.162.102.162.161.41%351
Dec 4, 20252.132.142.102.132.13-0.93%4,627
Dec 3, 20252.152.152.152.152.150.94%1
Dec 2, 20252.132.132.132.132.13-0.93%2,055
Dec 1, 20252.312.312.132.152.15-6.52%892
Nov 28, 20252.182.302.182.302.308.49%826
Nov 27, 20252.182.182.122.122.12-2.75%25
Nov 26, 20252.122.182.092.182.18-2.24%479
Nov 25, 20252.222.232.222.232.23-527
Nov 24, 20252.232.232.232.232.231.36%5
Nov 21, 20252.202.202.122.202.20-0.90%1,244
Nov 20, 20252.222.222.222.222.22-1.77%78
Nov 19, 20252.302.302.222.262.26-0.44%5,335
Nov 17, 20252.272.272.272.272.27-1
Nov 14, 20252.302.302.272.272.27-2.16%1,070
Nov 13, 20252.322.322.322.322.32-80
Nov 12, 20252.302.432.302.322.32-2.52%953
Nov 10, 20252.482.482.382.382.38-4.03%145
Nov 7, 20252.502.502.402.482.48-1.98%185
Nov 6, 20252.302.532.302.532.536.75%2,184
Nov 5, 20252.352.372.352.372.37-154
Nov 3, 20252.342.382.282.372.373.95%738
Oct 31, 20252.252.282.252.282.281.33%312
Oct 30, 20252.252.252.252.252.25-0.44%220
Oct 29, 20252.262.262.252.262.260.44%4,180
Oct 28, 20252.252.252.252.252.25-1,250
Oct 27, 20252.282.362.242.252.25-5.06%5,479
Oct 24, 20252.342.372.342.372.373.04%355
Oct 23, 20252.302.302.302.302.30-5
Oct 22, 20252.342.342.302.302.30-1.71%3,403
Oct 21, 20252.402.402.342.342.34-0.85%2,017
Oct 20, 20252.442.442.352.362.36-3.28%5,463
Oct 17, 20252.622.622.402.442.442.09%7,822
Oct 16, 20252.562.562.092.392.39-9.47%17,070
Oct 15, 20252.612.642.572.642.643.13%40
Oct 14, 20252.702.702.562.562.56-4.83%1,451
Oct 13, 20252.702.702.692.692.691.13%16
Oct 10, 20252.662.662.662.662.66-43
Oct 9, 20252.642.722.642.662.661.14%1,308
Oct 8, 20252.652.652.622.632.63-4.36%2,780
Oct 7, 20252.902.902.612.752.75-5.82%3,363
Oct 6, 20252.962.962.852.922.92-5.19%3,016
Oct 3, 20252.933.082.933.083.085.12%1,943
Oct 2, 20252.982.982.932.932.93-2.66%1,425
Oct 1, 20253.323.323.013.013.01-10.68%2,343
Sep 29, 20253.373.373.373.373.37-1.46%3
Sep 26, 20253.423.423.423.423.42-0.29%25
Sep 24, 20253.433.443.433.433.43-7,300