Voltalia SA VLTSA
EURONEXT · France · Utilities
€4.36+0.01 (+0.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.36 | +0.23% | €4.36 | €4.43 | €4.31 | 142.74K |
| 2026-09-30 | €4.35 | +0.23% | €4.34 | €4.41 | €4.26 | 145.52K |
| 2026-09-29 | €4.34 | +2.24% | €4.25 | €4.43 | €4.24 | 295.89K |
| 2026-09-28 | €4.24 | -5.25% | €4.49 | €4.50 | €4.24 | 201.35K |
| 2026-09-25 | €4.48 | -0.88% | €4.52 | €4.60 | €4.48 | 129.42K |
| 2026-09-24 | €4.52 | -2.38% | €4.63 | €4.63 | €4.52 | 97.77K |
| 2026-09-23 | €4.63 | +2.09% | €4.54 | €4.67 | €4.45 | 1.14M |
| 2026-09-22 | €4.53 | -2.99% | €4.69 | €4.73 | €4.53 | 182.69K |
| 2026-09-21 | €4.68 | +0.75% | €4.64 | €4.81 | €4.64 | 133.72K |
| 2026-09-18 | €4.64 | -2.52% | €4.76 | €4.79 | €4.62 | 487.36K |
| 2026-09-17 | €4.76 | +0.21% | €4.70 | €4.79 | €4.65 | 171.53K |
| 2026-09-16 | €4.75 | 0.00% | €4.75 | €4.78 | €4.72 | 91.19K |
| 2026-09-15 | €4.75 | -2.46% | €4.87 | €4.87 | €4.73 | 138.54K |
| 2026-09-14 | €4.87 | -2.60% | €5.01 | €5.03 | €4.87 | 104.12K |
| 2026-09-11 | €5.00 | +3.52% | €4.83 | €5.03 | €4.82 | 128.46K |
| 2026-09-10 | €4.83 | -1.13% | €4.88 | €4.95 | €4.81 | 111.40K |
| 2026-09-09 | €4.89 | -3.84% | €5.03 | €5.04 | €4.86 | 373.52K |
| 2026-09-08 | €5.08 | -1.93% | €5.19 | €5.22 | €5.08 | 118.94K |
| 2026-09-07 | €5.18 | -2.45% | €5.28 | €5.37 | €5.16 | 290.32K |
| 2026-09-04 | €5.31 | -0.75% | €5.35 | €5.42 | €5.30 | 695.67K |
| 2026-09-03 | €5.35 | -17.69% | €5.98 | €6.00 | €5.11 | 1.12M |
| 2026-09-02 | €6.50 | -1.52% | €6.57 | €6.64 | €6.48 | 161.91K |
| 2026-09-01 | €6.60 | -3.37% | €6.87 | €6.88 | €6.56 | 154.67K |
| 2026-08-31 | €6.83 | -1.73% | €6.98 | €7.10 | €6.83 | 1.63M |
| 2026-08-28 | €6.95 | +0.14% | €6.98 | €7.10 | €6.86 | 122.99K |
| 2026-08-27 | €6.94 | -3.48% | €7.28 | €7.29 | €6.93 | 155.78K |
| 2026-08-26 | €7.19 | +5.58% | €6.87 | €7.19 | €6.82 | 164.65K |
| 2026-08-25 | €6.81 | +2.56% | €6.67 | €6.85 | €6.67 | 106.20K |
| 2026-08-24 | €6.64 | +0.30% | €6.62 | €6.76 | €6.59 | 84.01K |
| 2026-08-21 | €6.62 | +1.85% | €6.49 | €6.62 | €6.47 | 70.01K |
| 2026-08-20 | €6.50 | +1.09% | €6.46 | €6.52 | €6.43 | 68.15K |
| 2026-08-19 | €6.43 | -0.31% | €6.45 | €6.48 | €6.40 | 101.38K |
| 2026-08-18 | €6.45 | -1.98% | €6.55 | €6.61 | €6.45 | 93.85K |
| 2026-08-17 | €6.58 | 0.00% | €6.60 | €6.60 | €6.52 | 47.11K |
| 2026-08-14 | €6.58 | -0.30% | €6.58 | €6.60 | €6.52 | 67.40K |
| 2026-08-13 | €6.60 | -1.05% | €6.65 | €6.69 | €6.52 | 112.39K |
| 2026-08-12 | €6.67 | -1.04% | €6.71 | €6.77 | €6.63 | 56.81K |
| 2026-08-11 | €6.74 | +1.81% | €6.62 | €6.75 | €6.61 | 46.41K |
| 2026-08-10 | €6.62 | -3.07% | €6.81 | €6.86 | €6.62 | 94.40K |
| 2026-08-07 | €6.83 | -0.58% | €6.84 | €6.85 | €6.76 | 38.96K |
| 2026-08-06 | €6.87 | +1.78% | €6.78 | €6.87 | €6.74 | 68.38K |
| 2026-08-05 | €6.75 | -2.74% | €6.92 | €7.02 | €6.75 | 101.74K |
| 2026-08-04 | €6.94 | -0.14% | €6.98 | €7.01 | €6.89 | 53.97K |
| 2026-08-03 | €6.95 | -0.43% | €6.98 | €7.02 | €6.88 | 71.73K |
| 2026-07-31 | €6.98 | -0.29% | €7.01 | €7.08 | €6.91 | 46.71K |
| 2026-07-30 | €7.00 | +2.04% | €6.90 | €7.07 | €6.83 | 77.02K |
| 2026-07-29 | €6.86 | -1.15% | €6.87 | €7.02 | €6.83 | 78.39K |
| 2026-07-28 | €6.94 | +1.17% | €6.87 | €6.95 | €6.78 | 116.67K |
| 2026-07-27 | €6.86 | +0.59% | €6.80 | €7.00 | €6.73 | 111.32K |
| 2026-07-24 | €6.82 | +3.96% | €6.60 | €7.07 | €6.60 | 181.71K |
| 2026-07-23 | €6.56 | -2.53% | €6.71 | €6.73 | €6.56 | 74.59K |
| 2026-07-22 | €6.73 | -1.46% | €6.87 | €6.88 | €6.73 | 63.61K |
| 2026-07-21 | €6.83 | +0.44% | €6.84 | €6.86 | €6.75 | 66.97K |
| 2026-07-20 | €6.80 | -1.02% | €6.83 | €6.90 | €6.78 | 63.91K |
| 2026-07-17 | €6.87 | +3.00% | €6.69 | €6.90 | €6.66 | 51.34K |
| 2026-07-16 | €6.67 | +0.76% | €6.60 | €6.67 | €6.49 | 184.63K |
| 2026-07-15 | €6.62 | -2.36% | €6.82 | €6.82 | €6.60 | 95.37K |
| 2026-07-14 | €6.78 | +0.59% | €6.72 | €6.86 | €6.63 | 67.46K |
| 2026-07-13 | €6.74 | -2.32% | €6.90 | €6.93 | €6.68 | 203.61K |
| 2026-07-10 | €6.90 | -2.13% | €7.02 | €7.07 | €6.87 | 156.04K |
| 2026-07-09 | €7.05 | -0.56% | €7.13 | €7.15 | €7.00 | 169.37K |
| 2026-07-08 | €7.09 | -0.84% | €7.09 | €7.20 | €7.00 | 91.50K |
| 2026-07-07 | €7.15 | -3.77% | €7.43 | €7.43 | €7.07 | 103.53K |
| 2026-07-06 | €7.43 | +3.19% | €7.24 | €7.43 | €7.13 | 48.20K |
| 2026-07-03 | €7.20 | +1.27% | €7.13 | €7.26 | €7.09 | 39.55K |
| 2026-07-02 | €7.11 | -0.42% | €7.12 | €7.14 | €6.98 | 65.11K |
| 2026-07-01 | €7.14 | -2.72% | €7.34 | €7.36 | €7.08 | 101.67K |
| 2026-06-30 | €7.34 | -0.14% | €7.35 | €7.40 | €7.30 | 40.92K |
| 2026-06-29 | €7.35 | +0.27% | €7.31 | €7.58 | €7.31 | 139.33K |
| 2026-06-26 | €7.33 | +2.09% | €7.21 | €7.43 | €7.15 | 65.79K |
| 2026-06-25 | €7.18 | -0.14% | €7.17 | €7.32 | €7.05 | 64.69K |
| 2026-06-24 | €7.19 | -2.31% | €7.38 | €7.38 | €7.14 | 68.83K |
| 2026-06-23 | €7.36 | +3.23% | €7.13 | €7.42 | €7.05 | 107.00K |
| 2026-06-22 | €7.13 | +0.85% | €7.11 | €7.27 | €7.05 | 91.96K |
| 2026-06-19 | €7.07 | +1.00% | €7.04 | €7.12 | €6.93 | 76.83K |
| 2026-06-18 | €7.00 | +1.60% | €6.85 | €7.00 | €6.81 | 152.04K |
| 2026-06-17 | €6.89 | +0.73% | €6.87 | €6.90 | €6.77 | 87.43K |
| 2026-06-16 | €6.84 | -1.72% | €6.96 | €7.03 | €6.78 | 177.98K |
| 2026-06-15 | €6.96 | -0.85% | €7.08 | €7.13 | €6.94 | 115.07K |
| 2026-06-12 | €7.02 | +0.72% | €7.00 | €7.07 | €6.82 | 189.90K |
| 2026-06-11 | €6.97 | -9.01% | €7.42 | €7.42 | €6.76 | 724.64K |
| 2026-06-10 | €7.66 | -2.67% | €7.85 | €7.86 | €7.54 | 121.83K |
| 2026-06-09 | €7.87 | 0.00% | €7.90 | €8.23 | €7.80 | 152.97K |
| 2026-06-08 | €7.87 | -2.36% | €7.90 | €8.10 | €7.76 | 89.15K |
| 2026-06-05 | €8.06 | -3.24% | €8.36 | €8.44 | €8.06 | 106.37K |
| 2026-06-04 | €8.33 | -2.00% | €8.47 | €8.57 | €8.31 | 109.91K |
| 2026-06-03 | €8.50 | -0.82% | €8.54 | €8.61 | €8.45 | 59.01K |
| 2026-06-02 | €8.57 | +0.47% | €8.55 | €8.64 | €8.36 | 65.22K |
| 2026-06-01 | €8.53 | +1.43% | €8.43 | €8.72 | €8.40 | 129.61K |
| 2026-05-29 | €8.41 | +1.82% | €8.29 | €8.49 | €8.22 | 215.25K |