Skip to main content
VOOLT Spólka Akcyjna (WSE:VLT)
Poland flag Poland · Delayed Price · Currency is PLN
2.130
-0.020 (-0.93%)
At close: Dec 4, 2025

VOOLT Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20253.433.493.433.433.43-0.58%644
Sep 22, 20253.263.453.263.453.454.55%2,268
Sep 19, 20253.073.353.073.303.308.20%4,474
Sep 18, 20253.063.103.003.053.05-0.33%994
Sep 17, 20253.123.122.903.063.062.34%2,060
Sep 16, 20252.782.992.782.992.997.17%3,205
Sep 15, 20252.712.792.712.792.79-0.36%375
Sep 12, 20252.802.802.802.802.80-100
Sep 11, 20252.902.902.742.802.80-3.45%6,720
Sep 10, 20252.942.942.892.902.90-1.36%1,276
Sep 9, 20252.822.942.822.942.945.38%452
Sep 8, 20252.762.802.762.792.79-0.36%1,726
Sep 5, 20252.722.802.722.802.80-2.44%4,010
Sep 4, 20252.892.892.702.872.87-3.69%2,250
Sep 2, 20253.023.022.912.982.98-5.99%5,421
Sep 1, 20253.173.173.173.173.174.62%58
Aug 29, 20253.033.042.953.033.03-2.26%5,124
Aug 28, 20253.023.103.023.103.10-1,091
Aug 27, 20253.033.173.033.103.102.31%300
Aug 26, 20253.153.153.033.033.03-3.81%1,972
Aug 25, 20253.073.153.063.153.150.32%196
Aug 22, 20253.143.143.143.143.142.61%5
Aug 21, 20253.163.193.063.063.06-3.16%522
Aug 20, 20253.003.163.003.163.165.33%535
Aug 19, 20253.033.033.003.003.00-3.23%1,572
Aug 18, 20253.103.103.103.103.10-15
Aug 14, 20253.103.103.103.103.10-0.64%15
Aug 13, 20253.023.123.013.123.12-0.32%875
Aug 12, 20253.133.133.133.133.13-319
Aug 11, 20253.073.133.013.133.131.95%2,003
Aug 8, 20253.043.072.943.073.07-0.32%1,423
Aug 7, 20253.143.153.043.083.08-2.22%1,925
Aug 6, 20253.153.153.153.153.15-0.32%100
Aug 5, 20253.063.163.063.163.16-96
Aug 4, 20253.323.323.153.163.16-7.60%4,088
Aug 1, 20253.423.423.423.423.42-15
Jul 31, 20253.423.423.353.423.423.01%149
Jul 30, 20253.163.433.163.323.32-7.78%4,782
Jul 29, 20253.803.963.603.603.60-2.70%2,828
Jul 28, 20253.983.983.703.703.701.09%470
Jul 25, 20253.903.903.663.663.66-3.17%1,726
Jul 24, 20253.843.843.783.783.78-4.55%300
Jul 23, 20253.963.963.903.963.961.02%1,120
Jul 22, 20253.903.923.903.923.922.62%1,317
Jul 21, 20253.663.923.663.823.820.53%2,370
Jul 18, 20253.643.803.643.803.804.40%2,604
Jul 17, 20253.563.643.563.643.641.11%444
Jul 16, 20253.473.603.473.603.602.27%513
Jul 15, 20253.443.523.443.523.522.33%1,479
Jul 14, 20253.363.523.363.443.444.24%1,562
Jul 11, 20253.383.383.253.303.30-2.65%4,015
Jul 10, 20253.393.453.363.393.39-0.59%2,049