Advertisement
U.S. markets close in 4 hours 47 minutes

Voltalia SA (VLTSA.PA)

Paris - Paris Delayed Price. Currency in EUR
8.51-0.17 (-1.96%)
As of 03:56PM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20248.728.758.458.518.5137,233
Oct 29, 20248.878.878.688.688.6835,781
Oct 28, 20248.878.998.678.808.8052,823
Oct 25, 20248.948.948.718.808.8043,738
Oct 24, 20248.809.088.718.898.89101,303
Oct 23, 20248.788.868.568.768.7685,903
Oct 22, 20249.059.058.668.788.7880,474
Oct 21, 20249.069.259.039.039.0388,015
Oct 18, 20248.859.198.859.109.1046,473
Oct 17, 20248.898.998.808.888.8867,218
Oct 16, 20249.099.108.898.898.8959,015
Oct 15, 20249.049.108.899.099.0989,003
Oct 14, 20249.559.638.928.978.97114,923
Oct 11, 20249.229.559.189.559.5567,605
Oct 10, 20249.289.489.139.169.1679,613
Oct 09, 20249.199.289.039.289.2849,459
Oct 08, 20249.059.378.999.169.1696,405
Oct 07, 20248.789.188.649.149.1498,235
Oct 04, 20248.508.758.438.738.7395,959
Oct 03, 20248.558.738.368.448.4472,320
Oct 02, 20248.578.578.098.368.3688,137
Oct 01, 20248.608.688.538.578.5769,111
Sep 30, 20248.618.738.558.608.6095,647
Sep 27, 20248.688.838.488.608.6078,148
Sep 26, 20248.448.678.318.678.67101,602
Sep 25, 20248.088.248.068.238.2361,480
Sep 24, 20248.208.288.108.108.1053,327
Sep 23, 20248.288.298.058.188.1840,031
Sep 20, 20247.998.247.958.188.18113,710
Sep 19, 20248.348.448.048.048.04103,037
Sep 18, 20247.978.337.918.258.25127,064
Sep 17, 20247.548.027.547.937.93123,713
Sep 16, 20247.707.747.507.507.5071,255
Sep 13, 20247.617.817.587.767.76101,376
Sep 12, 20247.257.497.257.417.41116,517
Sep 11, 20246.937.246.937.147.1499,106
Sep 10, 20247.377.376.926.926.92167,212
Sep 09, 20247.577.857.407.417.41170,668
Sep 06, 20248.158.177.577.577.57172,867
Sep 05, 20247.688.377.688.188.18188,317
Sep 04, 20247.507.697.427.657.65148,742
Sep 03, 20247.918.007.567.577.57131,122
Sep 02, 20248.218.237.937.937.93110,121
Aug 30, 20248.348.428.168.258.25171,170
Aug 29, 20248.398.558.348.358.3591,253
Aug 28, 20248.538.548.318.388.3869,136
Aug 27, 20248.648.868.528.528.52169,717
Aug 26, 20248.448.718.328.648.64105,300
Aug 23, 20248.168.418.058.358.35110,508
Aug 22, 20248.388.598.208.208.20166,995
Aug 21, 20248.858.888.438.448.44236,822
Aug 20, 20249.589.588.648.708.70576,123
Aug 19, 202410.3810.7410.3610.6410.6446,812
Aug 16, 202410.4010.4610.3010.3810.3823,647
Aug 15, 202410.3410.4410.2610.3810.3826,477
Aug 14, 202410.1210.4610.1210.3610.3622,966
Aug 13, 202410.2210.2410.0210.1010.1029,386
Aug 12, 202410.3210.4610.1610.1810.1832,735
Aug 09, 202410.0610.369.9710.2810.2850,390
Aug 08, 20249.9510.049.7510.0410.0446,477
Aug 07, 20249.9210.069.889.999.9940,195
Aug 06, 20249.609.949.609.899.8950,525
Aug 05, 20249.809.889.329.589.58147,305
Aug 02, 202410.0210.289.8510.1610.1655,977
Aug 01, 202410.3810.4610.0810.0810.0862,138
Jul 31, 202410.2810.4010.2410.2810.2890,116
Jul 30, 202410.4010.5010.2410.2810.2848,675
Jul 29, 202410.3810.7010.3810.3810.3857,866
Jul 26, 202410.1210.4010.0610.3610.3649,814
Jul 25, 202410.1810.489.9710.0610.06100,868
Jul 24, 202410.1210.3410.0410.1010.1049,598
Jul 23, 202410.2410.3610.0210.1610.1664,681
Jul 22, 202410.0010.4810.0010.1610.1676,670
Jul 19, 20249.8910.049.749.929.9269,906
Jul 18, 20249.8310.049.759.959.9572,106
Jul 17, 20249.639.949.589.789.7873,424
Jul 16, 20249.759.759.569.739.7361,639
Jul 15, 20249.9410.049.709.759.7566,060
Jul 12, 202410.0010.049.809.969.9663,063
Jul 11, 20249.709.979.409.979.9789,446
Jul 10, 20249.509.729.289.599.5975,895
Jul 09, 20249.7410.189.469.509.50176,935
Jul 08, 20249.349.979.349.849.84202,370
Jul 05, 20249.359.469.179.239.2397,288
Jul 04, 20249.049.339.049.339.3380,103
Jul 03, 20248.959.098.769.009.0084,597
Jul 02, 20249.129.128.828.848.8496,511
Jul 01, 20248.989.268.949.189.18129,092
Jun 28, 20248.799.048.648.658.65207,145
Jun 27, 20249.669.668.758.758.75460,233
Jun 26, 20249.769.949.599.669.6660,972
Jun 25, 20249.859.889.679.749.7473,134
Jun 24, 20249.919.979.789.909.90109,548
Jun 21, 202410.1810.309.789.989.98173,295
Jun 20, 20249.7410.189.7410.1210.1297,522
Jun 19, 20249.929.929.659.719.7154,711
Jun 18, 202410.2010.309.819.899.89140,089
Jun 17, 202410.1410.4410.0610.1410.14132,442
Jun 14, 202410.4210.5210.0410.2010.20204,564
Jun 13, 202411.0011.0010.5210.5210.52129,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...