![Volta Finance Limited](/common/images/company/EU_VTA.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -1.90476190476 | 5.25 | 5.25 | 5.15 | 10595 | 5.19022954 | DE |
4 | -0.15 | -2.83018867925 | 5.3 | 5.45 | 5.15 | 21828 | 5.31829775 | DE |
12 | -0.05 | -0.961538461538 | 5.2 | 5.45 | 5.05 | 27034 | 5.20781124 | DE |
26 | 0.07 | 1.37795275591 | 5.08 | 5.45 | 5.04 | 22142 | 5.17641402 | DE |
52 | 0.11 | 2.18253968254 | 5.04 | 5.45 | 5 | 17234 | 5.16553701 | DE |
156 | -0.89 | -14.7350993377 | 6.04 | 6.48 | 4.55 | 11795 | 5.37328773 | DE |
260 | -1.89 | -26.8465909091 | 7.04 | 7.04 | 3.1 | 15019 | 5.32267839 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722011400 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 43006 |
1721925000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 16895 |
1721838600 | 5.2 | 0.05 | 0.97 | 5.25 | 5.25 | 5.15 | 7888 |
1721752200 | 5.15 | -0.05 | -0.96 | 5.2 | 5.25 | 5.15 | 14975 |
1721665800 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.15 | 8595 |
1721406600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 4623 |
1721320200 | 5.25 | -0.15 | -2.78 | 5.3 | 5.3 | 5.15 | 52963 |
1721233800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 6325 |
1721147400 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.3 | 62598 |
1721061000 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.3 | 31430 |
1720801800 | 5.35 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 10380 |
1720715400 | 5.35 | 0.05 | 0.94 | 5.4 | 5.4 | 5.3 | 17924 |
1720629000 | 5.3 | -0.05 | -0.93 | 5.4 | 5.4 | 5.25 | 50912 |
1720542600 | 5.35 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 17049 |
1720456200 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 14196 |
1720197000 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 21775 |
1720110600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 8691 |
1720024200 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 8112 |
1719937800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 9381 |
1719851400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.2 | 37900 |
1719592200 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 14740 |
1719505800 | 5.3 | 0.1 | 1.92 | 5.25 | 5.3 | 5.25 | 28295 |
1719419400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 2140 |
1719333000 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 2394 |
1719246600 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 19255 |
1718987400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.15 | 63707 |
1718901000 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 7585 |
1718814600 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 122058 |
1718728200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 9849 |
1718641800 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 9450 |
1718382600 | 5.15 | -0.05 | -0.96 | 5.2 | 5.25 | 5.15 | 18974 |
1718296200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 26432 |
1718209800 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 32834 |
1718123400 | 5.15 | -0.05 | -0.96 | 5.25 | 5.25 | 5.15 | 29544 |
1718037000 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 12282 |
1717777800 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.15 | 7311 |
1717691400 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 17123 |
1717605000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 6219 |
1717518600 | 5.2 | 0.1 | 1.96 | 5.15 | 5.2 | 5.15 | 5248 |
1717432200 | 5.1 | -0.1 | -1.92 | 5.15 | 5.2 | 5.1 | 11444 |
1717173000 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 1250 |
1717086600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 14691 |
1717000200 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 26517 |
1716913800 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 29370 |
1716827400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 6985 |
1716568200 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 4015 |
1716481800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 2325 |
1716395400 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 43532 |
1716309000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 6132 |
1716222600 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 5895 |
1715963400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 44853 |
1715877000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 25794 |
1715790600 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.05 | 10717 |
1715704200 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 88498 |
1715617800 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 7022 |
1715358600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 305041 |
1715272200 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 3489 |
1715185800 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 33331 |
1715099400 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 19841 |
1715013000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2 | 5.1 | 7229 |
1714753800 | 5.15 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 77814 |
1714667400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 22200 |
1714494600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 55649 |
1714408200 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 10371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.