Voltalia(GB:0QW7)
€3.88-0.17 (-4.20%)
GB:0QW7
Voltalia historical prices
€3.88
At close:-0.17 (-4.20%)
Voltalia (0QW7) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.99 | 3.99 | 3.87 | 3.88 | 3.88 | -4.20% | 1,664 | 0.44 |
| Nov 10, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.99% | 246 | 0.07 |
| Nov 09, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | +2.01% | 502 | 0.13 |
| Nov 06, 2026 | 3.97 | 4.13 | 3.95 | 4.13 | 4.13 | +5.28% | 94 | 0.03 |
| Nov 05, 2026 | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -1.01% | 15 | 0.00 |
| Nov 04, 2026 | 3.71 | 4.02 | 3.71 | 3.96 | 3.96 | +7.90% | 290 | 0.08 |
| Nov 03, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -1.08% | 3,367 | 0.91 |
| Nov 02, 2026 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | -3.89% | 460 | 0.12 |
| Oct 30, 2026 | 3.79 | 3.86 | 3.73 | 3.86 | 3.86 | +0.92% | 61 | 0.02 |
| Oct 29, 2026 | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | +0.13% | 20 | 0.01 |
| Oct 28, 2026 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | +0.92% | 68 | 0.02 |
| Oct 27, 2026 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | -2.20% | 123 | 0.03 |
| Oct 26, 2026 | 4.05 | 4.05 | 3.87 | 3.87 | 3.87 | -4.09% | 683 | 0.18 |
| Oct 23, 2026 | 4.23 | 4.24 | 4.01 | 4.04 | 4.04 | -0.98% | 471 | 0.12 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.08 | 4.08 | 4.08 | -4.45% | 3 | 0.00 |
| Oct 21, 2026 | 4.17 | 4.27 | 4.15 | 4.27 | 4.27 | +2.77% | 108 | 0.03 |
| Oct 20, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -1.31% | 341 | 0.08 |
| Oct 19, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -1.75% | 97 | 0.02 |
| Oct 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.70% | 12 | 0.00 |
| Oct 15, 2026 | 4.37 | 4.37 | 4.28 | 4.31 | 4.31 | -4.01% | 1,308 | 0.30 |
| Oct 14, 2026 | 4.51 | 4.56 | 4.49 | 4.49 | 4.49 | -0.22% | 21 | 0.00 |
| Oct 13, 2026 | 4.47 | 4.50 | 4.43 | 4.50 | 4.50 | -0.33% | 101 | 0.02 |
| Oct 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | 13 | 0.00 |
| Oct 09, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | +0.44% | 10,008 | 2.35 |
| Oct 08, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -5.53% | 1 | 0.00 |
| Oct 07, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | +1.27% | 10 | 0.00 |
| Oct 06, 2026 | 4.74 | 4.86 | 4.73 | 4.73 | 4.73 | +1.72% | 220 | 0.05 |
| Oct 05, 2026 | 4.47 | 4.65 | 4.46 | 4.65 | 4.65 | +6.41% | 1,756 | 0.42 |
| Oct 02, 2026 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | -0.11% | 1 | 0.00 |
| Oct 01, 2026 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | +0.57% | 10,016 | 2.46 |
| Sep 30, 2026 | 4.35 | 4.37 | 4.32 | 4.35 | 4.35 | -0.23% | 8 | 0.00 |
| Sep 29, 2026 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | +0.35% | 52 | 0.01 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.34 | 4.35 | 4.35 | -3.34% | 4,832 | 1.17 |
| Sep 25, 2026 | 4.53 | 4.57 | 4.50 | 4.50 | 4.50 | -1.43% | 19 | 0.00 |
| Sep 24, 2026 | 4.63 | 4.63 | 4.54 | 4.56 | 4.56 | -1.41% | 218 | 0.05 |
| Sep 23, 2026 | 4.55 | 4.63 | 4.50 | 4.63 | 4.63 | +0.98% | 1,697 | 0.38 |
| Sep 22, 2026 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -2.55% | 119 | 0.03 |
| Sep 21, 2026 | 4.64 | 4.79 | 4.64 | 4.70 | 4.70 | +1.29% | 157 | 0.03 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -2.32% | 4,636 | 1.03 |
| Sep 17, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.63% | 3 | 0.00 |
| Sep 16, 2026 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | +0.63% | 14 | 0.00 |
| Sep 15, 2026 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -4.43% | 608 | 0.14 |
| Sep 14, 2026 | 5.01 | 5.02 | 4.97 | 4.97 | 4.97 | +3.11% | 8,684 | 2.00 |
| Sep 11, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | -0.41% | 1 | 0.00 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -0.51% | 2,954 | 0.69 |
| Sep 09, 2026 | 5.04 | 5.04 | 4.86 | 4.87 | 4.87 | -4.79% | 7,844 | 1.87 |
| Sep 08, 2026 | 5.18 | 5.19 | 5.11 | 5.11 | 5.11 | -2.11% | 782 | 0.19 |
| Sep 07, 2026 | 5.29 | 5.30 | 5.18 | 5.22 | 5.22 | -2.43% | 2,649 | 0.63 |
| Sep 04, 2026 | 5.35 | 5.38 | 5.30 | 5.35 | 5.35 | 0.00% | 101 | 0.02 |
| Sep 03, 2026 | 6.00 | 6.04 | 5.11 | 5.35 | 5.35 | -18.45% | 121,800 | 54.21 |
