Voltalia (VLTSA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -5.36723163842 | 7.08 | 7.1 | 6.62 | 160258 | 6.75155457 | DE |
| 4 | -0.19 | -2.75761973875 | 6.89 | 8 | 6.62 | 98215 | 7.22020379 | DE |
| 12 | -1.82 | -21.3615023474 | 8.52 | 8.85 | 6.56 | 94458 | 7.38337659 | DE |
| 26 | -3.42 | -33.7944664032 | 10.12 | 10.74 | 6.56 | 94688 | 8.05352118 | DE |
| 52 | -1.34 | -16.6666666667 | 8.04 | 12.1 | 5.82 | 122839 | 8.24688068 | DE |
| 156 | -10 | -59.880239521 | 16.7 | 22.35 | 5.82 | 78812 | 11.53094996 | DE |
| 260 | -7.3 | -52.1428571429 | 14 | 26.9 | 5.82 | 68060 | 13.79875394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 6.7 | -0.01 | -0.15 | 6.8 | 6.9 | 6.7 | 113357 |
| 1737653400 | 6.71 | -0.16 | -2.33 | 6.87 | 6.98 | 6.7 | 83471 |
| 1737567000 | 6.87 | 0.07 | 1.03 | 6.86 | 6.99 | 6.85 | 68235 |
| 1737480600 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737394200 | 6.8 | 0.08 | 1.19 | 6.79 | 6.89 | 6.69 | 107621 |
| 1737135000 | 6.72 | -0.38 | -5.35 | 7.08 | 7.1 | 6.62 | 322685 |
| 1737048600 | 7.1 | -0.28 | -3.79 | 7.47 | 7.5 | 7.1 | 87248 |
| 1736962200 | 7.38 | 0.21 | 2.93 | 7.26 | 7.41 | 7.22 | 84817 |
| 1736875800 | 7.17 | 0.01 | 0.14 | 7.12 | 7.3 | 7.12 | 43816 |
| 1736789400 | 7.16 | -0.22 | -2.98 | 7.37 | 7.49 | 7.1 | 59340 |
| 1736530200 | 7.38 | 0.02 | 0.27 | 7.47 | 7.64 | 7.33 | 86463 |
| 1736443800 | 7.36 | -0.04 | -0.54 | 7.39 | 7.55 | 7.36 | 49128 |
| 1736357400 | 7.4 | 0.01 | 0.14 | 7.39 | 7.42 | 7.13 | 98580 |
| 1736271000 | 7.39 | -0.51 | -6.46 | 7.92 | 7.92 | 7.36 | 120750 |
| 1736184600 | 7.9 | 0.05 | 0.64 | 7.88 | 8 | 7.86 | 150206 |
| 1735925400 | 7.85 | 0.42 | 5.65 | 7.42 | 7.94 | 7.41 | 145668 |
| 1735839000 | 7.43 | 0.3 | 4.21 | 7.22 | 7.44 | 7.2 | 86381 |
| 1735666200 | 7.13 | 0.2 | 2.89 | 6.95 | 7.18 | 6.95 | 45953 |
| 1735579800 | 6.93 | 0.01 | 0.14 | 6.93 | 7.02 | 6.855 | 46518 |
| 1735320600 | 6.92 | 0.1 | 1.47 | 6.89 | 7.02 | 6.85 | 84005 |
| 1735061400 | 6.82 | -0.2 | -2.85 | 7 | 7.05 | 6.82 | 46109 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
