Voltatron AG VOTR
XETR · Germany · Producer Manufacturing
€3.36+0.01 (+0.30%)
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 | €3.36 | +0.30% | €3.29 | €3.38 | €3.29 | 1.79K |
| 2026-09-30 | €3.35 | -1.18% | €3.39 | €3.45 | €3.32 | 4.54K |
| 2026-09-29 | €3.39 | -0.73% | €3.38 | €3.39 | €3.30 | 3.72K |
| 2026-09-28 | €3.41 | +6.39% | €3.36 | €3.45 | €3.36 | 13.12K |
| 2026-09-25 | €3.21 | -9.32% | €3.45 | €3.45 | €3.18 | 12.88K |
| 2026-09-24 | €3.54 | -1.67% | €3.60 | €3.60 | €3.48 | 707 |
| 2026-09-23 | €3.60 | -0.96% | €3.68 | €3.68 | €3.54 | 757 |
| 2026-09-22 | €3.63 | -0.95% | €3.78 | €3.78 | €3.57 | 329 |
| 2026-09-21 | €3.67 | -0.14% | €3.67 | €3.67 | €3.67 | 0 |
| 2026-09-18 | €3.67 | -0.14% | €3.67 | €3.67 | €3.67 | 0 |
| 2026-09-17 | €3.68 | +1.24% | €3.63 | €3.68 | €3.58 | 828 |
| 2026-09-16 | €3.63 | +0.14% | €3.63 | €3.69 | €3.63 | 200 |
| 2026-09-15 | €3.63 | -3.20% | €3.79 | €3.79 | €3.58 | 7.68K |
| 2026-09-14 | €3.75 | +1.08% | €3.76 | €3.76 | €3.68 | 987 |
| 2026-09-11 | €3.71 | -1.33% | €3.76 | €3.80 | €3.71 | 500 |
| 2026-09-10 | €3.76 | -3.47% | €3.90 | €3.90 | €3.76 | 2.16K |
| 2026-09-09 | €3.89 | +1.30% | €3.89 | €3.89 | €3.80 | 803 |
| 2026-09-08 | €3.85 | -2.16% | €3.93 | €3.93 | €3.79 | 5.16K |
| 2026-09-07 | €3.93 | -0.63% | €3.87 | €4.04 | €3.87 | 3.60K |
| 2026-09-04 | €3.95 | 0.00% | €3.82 | €3.95 | €3.82 | 1.00K |
| 2026-09-03 | €3.95 | +0.25% | €3.86 | €4.05 | €3.86 | 829 |
| 2026-09-02 | €3.94 | -1.38% | €4.04 | €4.04 | €3.94 | 2.00K |
| 2026-09-01 | €4.00 | +0.63% | €3.83 | €4.09 | €3.83 | 5.04K |
| 2026-08-31 | €3.97 | -1.12% | €4.18 | €4.18 | €3.91 | 4.34K |
| 2026-08-28 | €4.02 | 0.00% | €4.00 | €4.09 | €4.00 | 34 |
| 2026-08-27 | €4.02 | -1.83% | €4.09 | €4.09 | €4.02 | 12 |
| 2026-08-26 | €4.09 | -0.12% | €4.10 | €4.10 | €3.97 | 4.59K |
| 2026-08-25 | €4.10 | 0.00% | €4.00 | €4.20 | €4.00 | 95 |
| 2026-08-24 | €4.10 | -0.12% | €4.05 | €4.10 | €4.05 | 945 |
| 2026-08-21 | €4.11 | -0.12% | €4.12 | €4.12 | €4.00 | 509 |
| 2026-08-20 | €4.11 | +0.12% | €4.11 | €4.11 | €4.11 | 0 |
| 2026-08-19 | €4.11 | 0.00% | €4.01 | €4.11 | €4.00 | 270 |
| 2026-08-18 | €4.11 | -0.97% | €4.01 | €4.14 | €4.00 | 9.75K |
| 2026-08-17 | €4.14 | +1.10% | €4.01 | €4.14 | €4.01 | 575 |
| 2026-08-14 | €4.10 | +0.12% | €4.01 | €4.10 | €4.01 | 1.85K |
| 2026-08-13 | €4.09 | -0.12% | €4.21 | €4.21 | €4.04 | 5.67K |
| 2026-08-12 | €4.10 | -1.09% | €4.20 | €4.20 | €4.10 | 1.15K |
| 2026-08-11 | €4.14 | +0.97% | €4.09 | €4.16 | €4.09 | 10.06K |
| 2026-08-10 | €4.11 | -3.86% | €4.27 | €4.27 | €4.01 | 2.71K |
| 2026-08-07 | €4.27 | +0.12% | €4.32 | €4.38 | €4.27 | 9.79K |
| 2026-08-06 | €4.26 | +3.39% | €4.26 | €4.43 | €4.20 | 5.52K |
| 2026-08-05 | €4.13 | +1.10% | €4.00 | €4.24 | €4.00 | 1.53K |
| 2026-08-04 | €4.08 | +3.55% | €4.00 | €4.15 | €4.00 | 23.41K |
| 2026-08-03 | €3.94 | +1.68% | €3.94 | €4.00 | €3.88 | 6.14K |
| 2026-07-31 | €3.88 | +0.52% | €3.87 | €3.93 | €3.85 | 4.54K |
| 2026-07-30 | €3.86 | -0.39% | €3.94 | €3.94 | €3.81 | 1.85K |
| 2026-07-29 | €3.87 | 0.00% | €3.81 | €3.90 | €3.81 | 150 |
| 2026-07-28 | €3.87 | 0.00% | €3.81 | €3.93 | €3.81 | 319 |
| 2026-07-27 | €3.87 | -0.64% | €3.89 | €3.94 | €3.87 | 5.03K |
| 2026-07-24 | €3.89 | +0.65% | €3.90 | €3.95 | €3.89 | 11.36K |
| 2026-07-23 | €3.87 | +2.52% | €3.80 | €3.90 | €3.80 | 5.59K |
| 2026-07-22 | €3.78 | -1.31% | €3.82 | €3.82 | €3.78 | 62 |
| 2026-07-21 | €3.83 | +0.53% | €3.76 | €3.83 | €3.75 | 737 |
| 2026-07-20 | €3.81 | +2.42% | €3.67 | €3.81 | €3.67 | 20 |
| 2026-07-17 | €3.71 | -3.88% | €3.90 | €3.90 | €3.66 | 4.84K |
| 2026-07-16 | €3.87 | -1.02% | €3.85 | €3.89 | €3.83 | 2.17K |
| 2026-07-15 | €3.90 | -2.25% | €3.90 | €3.95 | €3.90 | 5.08K |
| 2026-07-14 | €3.99 | +0.38% | €4.07 | €4.07 | €3.99 | 11 |
| 2026-07-13 | €3.98 | -1.85% | €3.94 | €3.98 | €3.90 | 6.09K |
| 2026-07-10 | €4.05 | 0.00% | €4.05 | €4.05 | €4.05 | 0 |
| 2026-07-09 | €4.05 | 0.00% | €3.94 | €4.05 | €3.94 | 260 |
| 2026-07-08 | €4.05 | -0.49% | €3.98 | €4.05 | €3.98 | 17 |
| 2026-07-07 | €4.07 | 0.00% | €4.05 | €4.07 | €4.03 | 1.00K |
| 2026-07-06 | €4.07 | +4.09% | €4.00 | €4.16 | €3.92 | 3.31K |
| 2026-07-03 | €3.91 | +0.38% | €4.00 | €4.00 | €3.90 | 8.11K |
| 2026-07-02 | €3.90 | +0.26% | €3.99 | €4.01 | €3.76 | 8.31K |
| 2026-07-01 | €3.89 | -0.26% | €3.80 | €3.99 | €3.77 | 3.05K |
| 2026-06-30 | €3.90 | +0.78% | €3.90 | €3.90 | €3.90 | 111 |
| 2026-06-29 | €3.87 | +0.91% | €3.88 | €3.89 | €3.87 | 308 |
| 2026-06-26 | €3.84 | +0.26% | €3.97 | €3.97 | €3.77 | 4.39K |
| 2026-06-25 | €3.83 | -6.93% | €4.00 | €4.00 | €3.81 | 22.69K |
| 2026-06-24 | €4.11 | -8.87% | €4.38 | €4.40 | €4.06 | 31.75K |
| 2026-06-23 | €4.51 | +1.35% | €4.26 | €4.60 | €4.20 | 11.66K |
| 2026-06-22 | €4.45 | +24.13% | €3.90 | €4.60 | €3.90 | 46.29K |
| 2026-06-19 | €3.59 | -0.42% | €3.50 | €3.59 | €3.47 | 2.23K |
| 2026-06-18 | €3.60 | +1.98% | €3.70 | €3.70 | €3.54 | 5.45K |
| 2026-06-17 | €3.53 | -7.95% | €3.78 | €3.78 | €3.53 | 1.91K |
| 2026-06-16 | €3.84 | +1.46% | €3.66 | €3.84 | €3.66 | 5.30K |
| 2026-06-15 | €3.78 | -0.40% | €3.85 | €3.89 | €3.66 | 4.43K |
| 2026-06-12 | €3.80 | +1.20% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-06-11 | €3.75 | -1.32% | €3.80 | €3.80 | €3.71 | 178 |
| 2026-06-10 | €3.80 | -0.13% | €3.90 | €3.90 | €3.71 | 2.63K |
| 2026-06-09 | €3.81 | +0.66% | €3.75 | €3.81 | €3.71 | 2.65K |
| 2026-06-08 | €3.78 | -1.95% | €3.81 | €3.85 | €3.71 | 2.10K |
| 2026-06-05 | €3.86 | +3.49% | €3.72 | €3.86 | €3.71 | 7.95K |
| 2026-06-04 | €3.72 | -4.36% | €3.90 | €3.90 | €3.72 | 5.56K |
| 2026-06-03 | €3.89 | +1.30% | €3.85 | €3.89 | €3.79 | 7.22K |
| 2026-06-02 | €3.85 | 0.00% | €3.79 | €3.85 | €3.79 | 150 |
| 2026-06-01 | €3.85 | +0.13% | €3.80 | €3.85 | €3.79 | 2.17K |
| 2026-05-29 | €3.84 | 0.00% | €3.79 | €3.84 | €3.78 | 1.38K |