Voltalia SA VLTSA
EURONEXT · Fransa · Kamu Hizmetleri
€4,36+0,01 (+%0,23)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €8,26 | +%0,24 | €8,26 | €8,32 | €8,22 | 51,82K |