Voltalia (VLTSA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.21327967807 | 9.94 | 10.48 | 9.56 | 68627 | 9.82948813 | DE |
| 4 | 0.25 | 2.52270433905 | 9.91 | 10.48 | 8.64 | 117473 | 9.33929643 | DE |
| 12 | 1.86 | 22.4096385542 | 8.3 | 12.1 | 7.75 | 139506 | 9.83719589 | DE |
| 26 | 2.6 | 34.3915343915 | 7.56 | 12.1 | 5.82 | 150064 | 8.34790164 | DE |
| 52 | -5.84 | -36.5 | 16 | 16.3 | 5.82 | 115116 | 8.90786128 | DE |
| 156 | -11.39 | -52.8538283063 | 21.55 | 24.25 | 5.82 | 68267 | 12.90907229 | DE |
| 260 | -0.54 | -5.04672897196 | 10.7 | 26.9 | 5.82 | 60056 | 14.62672899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 10.16 | 0.21 | 2.11 | 10 | 10.48 | 10 | 76670 |
| 1721406600 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721320200 | 9.95 | 0.17 | 1.74 | 9.83 | 10.04 | 9.75 | 72106 |
| 1721233800 | 9.78 | 0.05 | 0.51 | 9.63 | 9.94 | 9.58 | 73424 |
| 1721147400 | 9.73 | -0.02 | -0.21 | 9.75 | 9.75 | 9.56 | 61639 |
| 1721061000 | 9.75 | -0.21 | -2.11 | 9.94 | 10.04 | 9.7 | 66060 |
| 1720801800 | 9.96 | -0.01 | -0.10 | 10 | 10.04 | 9.8 | 63063 |
| 1720715400 | 9.97 | 0.38 | 3.96 | 9.7 | 9.97 | 9.4 | 89446 |
| 1720629000 | 9.59 | 0.09 | 0.95 | 9.5 | 9.72 | 9.28 | 75895 |
| 1720542600 | 9.5 | -0.34 | -3.46 | 9.74 | 10.18 | 9.46 | 176935 |
| 1720456200 | 9.84 | 0.61 | 6.61 | 9.34 | 9.97 | 9.34 | 202370 |
| 1720197000 | 9.23 | -0.1 | -1.07 | 9.35 | 9.46 | 9.17 | 97288 |
| 1720110600 | 9.33 | 0.33 | 3.67 | 9.0399999 | 9.33 | 9.0399999 | 80103 |
| 1720024200 | 9 | 0.16 | 1.81 | 8.95 | 9.09 | 8.76 | 84597 |
| 1719937800 | 8.84 | -0.34 | -3.70 | 9.1199999 | 9.1199999 | 8.82 | 96511 |
| 1719851400 | 9.18 | 0.53 | 6.13 | 8.98 | 9.26 | 8.94 | 129092 |
| 1719592200 | 8.65 | -0.1 | -1.14 | 8.7899999 | 9.0399999 | 8.64 | 207145 |
| 1719505800 | 8.75 | -0.91 | -9.42 | 9.66 | 9.66 | 8.75 | 460233 |
| 1719419400 | 9.66 | -0.08 | -0.82 | 9.76 | 9.94 | 9.59 | 60972 |
| 1719333000 | 9.74 | -0.16 | -1.62 | 9.85 | 9.88 | 9.67 | 73134 |
| 1719246600 | 9.9 | -0.08 | -0.80 | 9.91 | 9.97 | 9.78 | 109548 |
| 1718987400 | 9.98 | -0.14 | -1.38 | 10.18 | 10.3 | 9.78 | 173295 |
| 1718901000 | 10.12 | 0.41 | 4.22 | 9.74 | 10.18 | 9.74 | 97522 |
| 1718814600 | 9.71 | -0.18 | -1.82 | 9.92 | 9.92 | 9.65 | 54711 |
| 1718728200 | 9.89 | -0.25 | -2.47 | 10.2 | 10.3 | 9.81 | 140089 |
| 1718641800 | 10.14 | -0.06 | -0.59 | 10.14 | 10.44 | 10.06 | 132442 |
| 1718382600 | 10.2 | -0.32 | -3.04 | 10.42 | 10.52 | 10.04 | 204564 |
| 1718296200 | 10.52 | -0.52 | -4.71 | 11 | 11 | 10.52 | 129498 |
| 1718209800 | 11.04 | 0.06 | 0.55 | 10.92 | 11.16 | 10.44 | 181910 |
| 1718123400 | 10.98 | -0.74 | -6.31 | 11.14 | 11.2 | 10.92 | 97688 |
| 1718037000 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1717777800 | 11.72 | 0.36 | 3.17 | 11.36 | 12.1 | 11.36 | 236795 |
| 1717691400 | 11.36 | -0.1 | -0.87 | 11.5 | 11.6 | 11.28 | 247597 |
| 1717605000 | 11.46 | 0.12 | 1.06 | 11.34 | 11.52 | 11.28 | 143423 |
| 1717518600 | 11.34 | 0.34 | 3.09 | 11.04 | 11.52 | 10.9 | 165740 |
| 1717432200 | 11 | 0.02 | 0.18 | 11.12 | 11.18 | 10.76 | 179401 |
| 1717173000 | 10.98 | 0.18 | 1.67 | 10.68 | 10.98 | 10.48 | 336505 |
| 1717086600 | 10.8 | 1.66 | 18.16 | 9.68 | 10.86 | 9.64 | 786580 |
| 1717000200 | 9.14 | -0.23 | -2.45 | 9.35 | 9.39 | 9.05 | 119472 |
| 1716913800 | 9.3699999 | 0.1 | 1.08 | 9.3 | 9.53 | 9.2899999 | 172829 |
| 1716827400 | 9.27 | 0.37 | 4.16 | 8.86 | 9.28 | 8.86 | 206174 |
| 1716568200 | 8.9 | 0 | 0.00 | 8.95 | 8.95 | 8.73 | 71234 |
| 1716481800 | 8.9 | 0.02 | 0.23 | 8.85 | 9.08 | 8.81 | 60594 |
| 1716395400 | 8.88 | -0.05 | -0.56 | 8.85 | 8.94 | 8.74 | 35066 |
| 1716309000 | 8.93 | 0.15 | 1.71 | 8.74 | 8.94 | 8.61 | 69691 |
| 1716222600 | 8.78 | -0.1 | -1.13 | 8.88 | 8.96 | 8.78 | 43353 |
| 1715963400 | 8.88 | -0.15 | -1.66 | 9.01 | 9.0399999 | 8.88 | 43670 |
| 1715877000 | 9.03 | -0.01 | -0.11 | 9.07 | 9.16 | 8.77 | 149728 |
| 1715790600 | 9.0399999 | 0.5 | 5.85 | 8.89 | 9.07 | 8.8 | 107709 |
| 1715704200 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1715617800 | 8.5399999 | -0.16 | -1.84 | 8.67 | 8.72 | 8.45 | 125201 |
| 1715358600 | 8.7 | -0.01 | -0.11 | 8.74 | 8.89 | 8.7 | 105913 |
| 1715272200 | 8.71 | 0.25 | 2.96 | 8.48 | 8.75 | 8.46 | 112580 |
| 1715185800 | 8.46 | -0.09 | -1.05 | 8.56 | 8.65 | 8.43 | 113635 |
| 1715099400 | 8.55 | 0.21 | 2.52 | 8.39 | 8.55 | 8.35 | 101351 |
| 1715013000 | 8.34 | 0.04 | 0.48 | 8.3 | 8.4 | 8.22 | 69621 |
| 1714753800 | 8.3 | 0.39 | 4.93 | 7.92 | 8.43 | 7.92 | 134988 |
| 1714667400 | 7.91 | 0.09 | 1.15 | 7.85 | 8.01 | 7.75 | 90129 |
| 1714494600 | 7.82 | -0.3 | -3.69 | 8.11 | 8.21 | 7.82 | 112394 |
| 1714408200 | 8.1199999 | -0.02 | -0.25 | 8.3 | 8.36 | 8.05 | 121091 |
| 1714149000 | 8.14 | 0.1 | 1.24 | 8.05 | 8.35 | 7.95 | 178439 |
| 1714062600 | 8.0399999 | 0.39 | 5.10 | 7.71 | 8.18 | 7.71 | 196693 |
| 1713976200 | 7.65 | -0.2 | -2.55 | 7.91 | 7.91 | 7.65 | 79205 |
| 1713889800 | 7.85 | 0.26 | 3.43 | 7.6 | 7.94 | 7.58 | 113196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
