Volta Finance Limited VTA
EURONEXT · Netherlands · Miscellaneous
€6.04+0.04 (+0.67%)
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 | €6.04 | -1.63% | €6.00 | €6.04 | €5.98 | 13.51K |
| 2026-09-30 | €6.14 | +1.32% | €6.06 | €6.14 | €6.06 | 8.08K |
| 2026-09-29 | €6.06 | +0.66% | €6.04 | €6.08 | €6.02 | 6.53K |
| 2026-09-28 | €6.02 | -0.33% | €6.06 | €6.08 | €6.02 | 9.62K |
| 2026-09-25 | €6.04 | -0.66% | €6.08 | €6.10 | €6.04 | 4.81K |
| 2026-09-24 | €6.08 | +0.66% | €6.06 | €6.10 | €6.04 | 16.91K |
| 2026-09-23 | €6.04 | 0.00% | €6.02 | €6.08 | €6.02 | 20.33K |
| 2026-09-22 | €6.04 | +0.33% | €6.04 | €6.08 | €6.02 | 5.63K |
| 2026-09-21 | €6.02 | -0.66% | €6.08 | €6.08 | €6.02 | 11.34K |
| 2026-09-18 | €6.06 | 0.00% | €6.06 | €6.08 | €6.04 | 2.42K |
| 2026-09-17 | €6.06 | -0.33% | €6.08 | €6.08 | €6.06 | 2.56K |
| 2026-09-16 | €6.08 | +0.66% | €6.06 | €6.08 | €6.06 | 2.35K |
| 2026-09-15 | €6.04 | -0.33% | €6.08 | €6.08 | €6.04 | 10.87K |
| 2026-09-14 | €6.06 | 0.00% | €6.08 | €6.10 | €6.06 | 10.31K |
| 2026-09-11 | €6.06 | +0.33% | €6.08 | €6.08 | €6.04 | 6.96K |
| 2026-09-10 | €6.04 | -0.33% | €6.08 | €6.08 | €6.04 | 1.02K |
| 2026-09-09 | €6.06 | -0.66% | €6.08 | €6.08 | €6.06 | 1.43K |
| 2026-09-08 | €6.10 | +0.66% | €6.08 | €6.10 | €6.06 | 7.71K |
| 2026-09-07 | €6.06 | +1.00% | €6.02 | €6.10 | €6.02 | 11.64K |
| 2026-09-04 | €6.00 | -0.33% | €6.02 | €6.06 | €6.00 | 8.50K |
| 2026-09-03 | €6.02 | -0.33% | €6.00 | €6.08 | €6.00 | 12.14K |
| 2026-09-02 | €6.04 | -0.33% | €6.02 | €6.08 | €6.00 | 5.99K |
| 2026-09-01 | €6.06 | +1.00% | €6.06 | €6.08 | €6.02 | 14.95K |
| 2026-08-31 | €6.00 | +1.01% | €6.04 | €6.04 | €5.98 | 2.71K |
| 2026-08-28 | €5.94 | -1.00% | €5.98 | €6.04 | €5.94 | 10.25K |
| 2026-08-27 | €6.00 | 0.00% | €6.00 | €6.00 | €5.96 | 12.61K |
| 2026-08-26 | €6.00 | 0.00% | €6.00 | €6.00 | €5.98 | 10.39K |
| 2026-08-25 | €6.00 | +1.01% | €5.98 | €6.00 | €5.96 | 10.88K |
| 2026-08-24 | €5.94 | +0.34% | €5.98 | €5.98 | €5.94 | 2.41K |
| 2026-08-21 | €5.92 | -0.67% | €5.94 | €5.98 | €5.92 | 6.04K |
| 2026-08-20 | €5.96 | +0.34% | €5.98 | €6.00 | €5.94 | 7.30K |
| 2026-08-19 | €5.94 | 0.00% | €5.96 | €5.96 | €5.94 | 5.88K |
| 2026-08-18 | €5.94 | +0.34% | €5.90 | €5.98 | €5.90 | 11.27K |
| 2026-08-17 | €5.92 | -0.67% | €5.98 | €6.00 | €5.92 | 14.47K |
| 2026-08-14 | €5.96 | +0.34% | €5.94 | €6.00 | €5.94 | 13.40K |
| 2026-08-13 | €5.94 | -0.34% | €5.96 | €5.98 | €5.94 | 3.64K |
| 2026-08-12 | €5.96 | 0.00% | €6.00 | €6.00 | €5.96 | 8.56K |
| 2026-08-11 | €5.96 | 0.00% | €6.00 | €6.00 | €5.96 | 4.26K |
| 2026-08-10 | €5.96 | 0.00% | €5.98 | €6.00 | €5.94 | 8.51K |
| 2026-08-07 | €5.96 | -0.33% | €6.02 | €6.02 | €5.96 | 7.86K |
| 2026-08-06 | €5.98 | +0.67% | €5.92 | €6.00 | €5.92 | 6.34K |
| 2026-08-05 | €5.94 | -0.34% | €6.00 | €6.00 | €5.94 | 6.97K |
| 2026-08-04 | €5.96 | -0.33% | €5.96 | €6.00 | €5.94 | 12.02K |
| 2026-08-03 | €5.98 | 0.00% | €5.98 | €6.00 | €5.96 | 23.00K |
| 2026-07-31 | €5.98 | +0.34% | €5.98 | €6.00 | €5.94 | 15.61K |
| 2026-07-30 | €5.96 | 0.00% | €5.94 | €6.00 | €5.94 | 9.34K |
| 2026-07-29 | €5.96 | 0.00% | €5.96 | €6.00 | €5.96 | 1.76K |
| 2026-07-28 | €5.96 | -0.33% | €6.00 | €6.00 | €5.94 | 5.36K |
| 2026-07-27 | €5.98 | +0.67% | €6.02 | €6.02 | €5.96 | 3.23K |
| 2026-07-24 | €5.94 | 0.00% | €5.98 | €6.00 | €5.94 | 8.56K |
| 2026-07-23 | €5.94 | -1.33% | €6.00 | €6.00 | €5.94 | 3.04K |
| 2026-07-22 | €6.02 | +0.67% | €5.96 | €6.02 | €5.96 | 471 |
| 2026-07-21 | €5.98 | +0.34% | €5.96 | €6.06 | €5.96 | 29.06K |
| 2026-07-20 | €5.96 | +1.02% | €5.90 | €5.98 | €5.90 | 12.13K |
| 2026-07-17 | €5.90 | -0.67% | €5.94 | €5.94 | €5.90 | 6.95K |
| 2026-07-16 | €5.94 | -0.34% | €5.94 | €5.94 | €5.92 | 6.05K |
| 2026-07-15 | €5.96 | 0.00% | €5.94 | €5.96 | €5.94 | 2.20K |
| 2026-07-14 | €5.96 | -1.00% | €5.98 | €5.98 | €5.96 | 3.09K |
| 2026-07-13 | €6.02 | +0.67% | €6.02 | €6.02 | €6.02 | 1 |
| 2026-07-10 | €5.98 | -0.33% | €6.02 | €6.02 | €5.94 | 1.59K |
| 2026-07-09 | €6.00 | -1.96% | €6.00 | €6.04 | €6.00 | 10.49K |
| 2026-07-08 | €6.12 | +0.33% | €6.10 | €6.12 | €6.06 | 10.80K |
| 2026-07-07 | €6.10 | -0.33% | €6.10 | €6.10 | €6.06 | 458 |
| 2026-07-06 | €6.12 | +2.34% | €6.00 | €6.12 | €6.00 | 16.45K |
| 2026-07-03 | €5.98 | -0.66% | €6.02 | €6.02 | €5.96 | 15.21K |
| 2026-07-02 | €6.02 | -0.99% | €6.04 | €6.10 | €6.02 | 5.18K |
| 2026-07-01 | €6.08 | -0.33% | €6.08 | €6.12 | €6.08 | 6.00K |
| 2026-06-30 | €6.10 | +0.33% | €6.08 | €6.14 | €6.08 | 11.26K |
| 2026-06-29 | €6.08 | +1.00% | €6.06 | €6.12 | €5.96 | 21.27K |
| 2026-06-26 | €6.02 | -1.31% | €6.10 | €6.10 | €5.84 | 18.44K |
| 2026-06-25 | €6.10 | +0.99% | €6.08 | €6.10 | €6.08 | 490 |
| 2026-06-24 | €6.04 | +0.33% | €6.08 | €6.10 | €6.04 | 3.89K |
| 2026-06-23 | €6.02 | 0.00% | €6.02 | €6.08 | €6.02 | 12.62K |
| 2026-06-22 | €6.02 | -1.31% | €6.00 | €6.02 | €5.92 | 23.99K |
| 2026-06-19 | €6.10 | +0.66% | €6.10 | €6.10 | €6.06 | 2.87K |
| 2026-06-18 | €6.06 | -0.66% | €6.08 | €6.08 | €6.02 | 9.49K |
| 2026-06-17 | €6.10 | 0.00% | €6.10 | €6.10 | €6.02 | 539 |
| 2026-06-16 | €6.10 | -0.33% | €6.10 | €6.12 | €6.10 | 8.13K |
| 2026-06-15 | €6.12 | +1.32% | €6.00 | €6.14 | €6.00 | 9.15K |
| 2026-06-12 | €6.04 | -0.66% | €6.06 | €6.10 | €6.04 | 9.02K |
| 2026-06-11 | €6.08 | -0.33% | €6.10 | €6.10 | €6.08 | 2.29K |
| 2026-06-10 | €6.10 | +0.99% | €5.96 | €6.10 | €5.94 | 10.76K |
| 2026-06-09 | €6.04 | +1.00% | €5.96 | €6.04 | €5.96 | 5.57K |
| 2026-06-08 | €5.98 | -0.33% | €6.04 | €6.04 | €5.94 | 1.99K |
| 2026-06-05 | €6.00 | -0.99% | €6.06 | €6.06 | €6.00 | 3.71K |
| 2026-06-04 | €6.06 | +1.00% | €6.08 | €6.10 | €6.06 | 33.39K |
| 2026-06-03 | €6.00 | +1.35% | €6.00 | €6.00 | €5.94 | 4.23K |
| 2026-06-02 | €5.92 | +0.34% | €5.90 | €6.00 | €5.90 | 19.22K |
| 2026-06-01 | €5.90 | +0.34% | €5.88 | €5.90 | €5.88 | 21.36K |
| 2026-05-29 | €5.88 | +0.68% | €5.88 | €5.90 | €5.80 | 27.59K |