Skip to main content
VOOLT Spólka Akcyjna (WSE:VLT)
Poland flag Poland · Delayed Price · Currency is PLN
2.070
+0.220 (11.89%)
At close: Apr 28, 2026

VOOLT Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.871.871.821.851.85-0.54%1,166
Apr 24, 20261.831.861.831.861.86-1.59%500
Apr 23, 20261.891.891.891.891.89-249
Apr 22, 20261.891.891.891.891.893.85%100
Apr 21, 20261.761.821.761.821.82-4.71%668
Apr 17, 20261.851.911.751.911.91-4,191
Apr 16, 20261.931.931.851.911.91-2.55%320
Apr 15, 20261.961.961.961.961.96-1.01%50
Apr 14, 20262.052.281.661.981.98-3.41%11,292
Apr 13, 20262.102.102.052.052.05-38
Apr 10, 20262.062.142.052.052.05-0.49%190
Apr 9, 20261.882.241.882.062.06-11.97%27,218
Apr 8, 20262.342.342.342.342.34-0.43%50
Apr 7, 20262.352.352.352.352.35-1.26%561
Apr 2, 20262.382.382.382.382.380.85%20
Apr 1, 20262.362.362.362.362.360.43%125
Mar 31, 20262.352.352.352.352.35-2.08%50
Mar 27, 20262.402.402.402.402.40-0.83%50
Mar 26, 20262.402.422.402.422.420.83%57
Mar 25, 20262.472.472.402.402.40-2.44%211
Mar 24, 20262.402.462.402.462.462.50%2,960
Mar 23, 20262.402.402.402.402.40-302
Mar 20, 20262.402.402.402.402.40-8
Mar 19, 20262.402.402.402.402.40-15
Mar 18, 20262.402.402.402.402.40-25
Mar 17, 20262.402.402.402.402.400.42%183
Mar 16, 20262.392.392.392.392.39-61
Mar 12, 20262.392.392.392.392.390.42%1
Mar 11, 20262.352.382.352.382.38-4.80%143
Mar 10, 20262.452.502.452.502.507.30%560
Mar 9, 20262.462.462.322.332.33-5.28%727
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