Voltalia (VLTSA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1 | 7 | 7.16 | 6.56 | 98659 | 6.81542564 | DE |
| 4 | -0.67 | -8.81578947368 | 7.6 | 7.94 | 6.56 | 102379 | 7.21210476 | DE |
| 12 | -1.67 | -19.4186046512 | 8.6 | 9.63 | 6.56 | 86812 | 7.91311824 | DE |
| 26 | -2.98 | -30.0706357215 | 9.91 | 10.74 | 6.56 | 98629 | 8.4356284 | DE |
| 52 | -2.6 | -27.2822665268 | 9.53 | 12.1 | 5.82 | 123010 | 8.29342586 | DE |
| 156 | -12.07 | -63.5263157895 | 19 | 22.35 | 5.82 | 77225 | 11.76727907 | DE |
| 260 | -5.82 | -45.6470588235 | 12.75 | 26.9 | 5.82 | 66710 | 13.86281194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 7.02 | 0.28 | 4.15 | 6.74 | 7.02 | 6.68 | 62477 |
| 1734715800 | 6.74 | 0.08 | 1.20 | 6.63 | 6.82 | 6.5599999 | 149769 |
| 1734629400 | 6.66 | -0.29 | -4.17 | 6.9 | 7 | 6.65 | 146363 |
| 1734543000 | 6.95 | -0.06 | -0.86 | 7.09 | 7.16 | 6.95 | 82384 |
| 1734456600 | 7.01 | 0.01 | 0.14 | 7 | 7.1 | 6.95 | 52304 |
| 1734370200 | 7 | -0.03 | -0.43 | 7 | 7.08 | 6.96 | 86651 |
| 1734111000 | 7.03 | -0.08 | -1.13 | 7.1 | 7.23 | 7.03 | 54559 |
| 1734024600 | 7.11 | -0.05 | -0.70 | 7.14 | 7.28 | 7.11 | 55757 |
| 1733938200 | 7.16 | -0.2 | -2.72 | 7.32 | 7.38 | 7.16 | 56458 |
| 1733851800 | 7.36 | -0.07 | -0.94 | 7.43 | 7.45 | 7.28 | 62934 |
| 1733765400 | 7.43 | 0.06 | 0.81 | 7.39 | 7.5 | 7.31 | 62290 |
| 1733506200 | 7.37 | 0.41 | 5.89 | 6.99 | 7.37 | 6.99 | 87727 |
| 1733419800 | 6.96 | -0.29 | -4.00 | 7.25 | 7.41 | 6.96 | 119160 |
| 1733333400 | 7.25 | -0.04 | -0.55 | 7.31 | 7.34 | 7.23 | 52536 |
| 1733247000 | 7.29 | -0.01 | -0.14 | 7.16 | 7.3 | 7.07 | 152053 |
| 1733160600 | 7.3 | -0.38 | -4.95 | 7.51 | 7.55 | 7.29 | 131505 |
| 1732901400 | 7.68 | -0.05 | -0.65 | 7.75 | 7.94 | 7.67 | 105238 |
| 1732815000 | 7.73 | 0.5 | 6.92 | 7.23 | 7.77 | 7.23 | 313623 |
| 1732728600 | 7.23 | 0.13 | 1.83 | 7.15 | 7.27 | 7.13 | 98823 |
| 1732642200 | 7.1 | -0.52 | -6.82 | 7.6 | 7.6 | 7.1 | 114961 |
| 1732555800 | 7.62 | 0.29 | 3.96 | 7.36 | 7.63 | 7.29 | 173083 |
| 1732296600 | 7.33 | -0.09 | -1.21 | 7.42 | 7.46 | 7.2 | 79378 |
| 1732210200 | 7.42 | 0.06 | 0.82 | 7.36 | 7.43 | 7.26 | 94679 |
| 1732123800 | 7.36 | -0.38 | -4.91 | 7.79 | 7.79 | 7.3 | 109950 |
| 1732037400 | 7.74 | -0.07 | -0.90 | 7.9 | 8.31 | 7.71 | 89619 |
| 1731951000 | 7.81 | 0.09 | 1.17 | 7.72 | 7.82 | 7.65 | 65516 |
| 1731691800 | 7.72 | -0.13 | -1.66 | 7.85 | 7.87 | 7.61 | 108768 |
| 1731605400 | 7.85 | -0.08 | -1.01 | 7.6 | 7.86 | 7.47 | 66666 |
| 1731519000 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1731432600 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1731346200 | 7.93 | 0 | 0.00 | 7.98 | 8.1199999 | 7.88 | 47610 |
| 1731087000 | 7.93 | -0.61 | -7.14 | 8.56 | 8.56 | 7.93 | 92750 |
| 1731000600 | 8.5399999 | 0.13 | 1.55 | 8.43 | 8.58 | 8.2899999 | 51107 |
| 1730914200 | 8.41 | -0.09 | -1.06 | 8.72 | 8.78 | 8.33 | 111843 |
| 1730827800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.63 | 8.44 | 35230 |
| 1730741400 | 8.58 | -0.14 | -1.61 | 8.72 | 8.85 | 8.58 | 51989 |
| 1730482200 | 8.72 | 0.23 | 2.71 | 8.52 | 8.7899999 | 8.5 | 46820 |
| 1730395800 | 8.49 | -0.01 | -0.12 | 8.5 | 8.51 | 8.28 | 88640 |
| 1730309400 | 8.5 | -0.18 | -2.07 | 8.72 | 8.75 | 8.45 | 57362 |
| 1730223000 | 8.68 | -0.12 | -1.36 | 8.8699999 | 8.8699999 | 8.68 | 35781 |
| 1730136600 | 8.8 | 0 | 0.00 | 8.8699999 | 8.99 | 8.67 | 52823 |
| 1729873800 | 8.8 | -0.09 | -1.01 | 8.94 | 8.94 | 8.71 | 43738 |
| 1729787400 | 8.89 | 0.13 | 1.48 | 8.8 | 9.08 | 8.71 | 101303 |
| 1729701000 | 8.76 | -0.02 | -0.23 | 8.78 | 8.86 | 8.56 | 85903 |
| 1729614600 | 8.78 | -0.25 | -2.77 | 9.05 | 9.05 | 8.66 | 80474 |
| 1729528200 | 9.03 | -0.07 | -0.77 | 9.06 | 9.25 | 9.03 | 88015 |
| 1729269000 | 9.1 | 0.22 | 2.48 | 8.85 | 9.19 | 8.85 | 46473 |
| 1729182600 | 8.88 | -0.21 | -2.31 | 8.89 | 8.99 | 8.8 | 67218 |
| 1729096200 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1729009800 | 9.09 | 0.12 | 1.34 | 9.0399999 | 9.1 | 8.89 | 89003 |
| 1728923400 | 8.97 | -0.58 | -6.07 | 9.55 | 9.63 | 8.92 | 114923 |
| 1728664200 | 9.55 | 0.27 | 2.91 | 9.22 | 9.55 | 9.18 | 67605 |
| 1728577800 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1728491400 | 9.28 | 0.12 | 1.31 | 9.19 | 9.28 | 9.03 | 49459 |
| 1728405000 | 9.16 | 0.02 | 0.22 | 9.05 | 9.3699999 | 8.99 | 96405 |
| 1728318600 | 9.14 | 0.41 | 4.70 | 8.78 | 9.18 | 8.64 | 98235 |
| 1728059400 | 8.73 | 0.29 | 3.44 | 8.5 | 8.75 | 8.43 | 95959 |
| 1727973000 | 8.44 | 0.08 | 0.96 | 8.55 | 8.73 | 8.36 | 72320 |
| 1727886600 | 8.36 | -0.21 | -2.45 | 8.57 | 8.57 | 8.09 | 88137 |
| 1727800200 | 8.57 | -0.03 | -0.35 | 8.6 | 8.68 | 8.53 | 69111 |
| 1727713800 | 8.6 | 0 | 0.00 | 8.61 | 8.73 | 8.55 | 95647 |
| 1727454600 | 8.6 | -0.07 | -0.81 | 8.68 | 8.83 | 8.48 | 78148 |
| 1727368200 | 8.67 | 0.44 | 5.35 | 8.44 | 8.67 | 8.31 | 101602 |
| 1727281800 | 8.23 | 0.13 | 1.60 | 8.08 | 8.24 | 8.06 | 61480 |
| 1727195400 | 8.1 | -0.08 | -0.98 | 8.2 | 8.28 | 8.1 | 53327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
