Voltalia SA (FR:VLTSA)
:VLTSA
Time Period
3M
Events
Historical Prices
Rows:
Apr 14, 2026
6.81
6.93
6.81
6.91
6.91
+1.32%
47,302
0.70
Apr 13, 2026
6.86
6.91
6.76
6.82
6.82
-1.30%
66,830
0.98
Apr 10, 2026
6.69
6.99
6.69
6.91
6.91
+2.98%
74,785
1.10
Apr 09, 2026
6.96
7.02
6.67
6.71
6.71
-3.45%
116,433
1.73
Apr 08, 2026
7.07
7.07
6.93
6.95
6.95
0.00%
66,561
0.98
Apr 07, 2026
7.02
7.14
6.92
6.95
6.95
-1.00%
71,667
0.99
Apr 06, 2026
7.02
7.10
6.92
7.02
7.02
0.00%
0
0.00
Apr 03, 2026
7.02
7.10
6.92
7.02
7.02
0.00%
0
0.00
Apr 02, 2026
7.02
7.10
6.92
7.02
7.02
+0.29%
68,993
0.90
Apr 01, 2026
7.02
7.13
6.97
7.00
7.00
+0.57%
82,541
1.08
Mar 31, 2026
6.80
6.98
6.74
6.96
6.96
+2.65%
57,774
0.76
Mar 30, 2026
6.46
6.78
6.44
6.78
6.78
+4.87%
66,864
0.89
Mar 27, 2026
6.57
6.57
6.39
6.47
6.47
-1.45%
61,854
0.82
Mar 26, 2026
6.57
6.59
6.47
6.56
6.56
-0.38%
44,597
0.59
Mar 25, 2026
6.64
6.71
6.48
6.59
6.59
-0.83%
66,171
0.89
Mar 24, 2026
6.86
6.87
6.64
6.64
6.64
-3.07%
35,964
0.49
Mar 23, 2026
6.53
7.10
6.41
6.85
6.85
+2.62%
143,922
1.99
Mar 20, 2026
6.81
6.95
6.68
6.68
6.68
-2.34%
74,097
1.03
Mar 19, 2026
6.72
6.94
6.64
6.84
6.84
+1.11%
94,271
1.31
Mar 18, 2026
6.66
6.83
6.66
6.76
6.76
+2.27%
51,656
0.71
Mar 17, 2026
6.48
6.64
6.44
6.61
6.61
+1.23%
34,680
0.48
Mar 16, 2026
6.32
6.59
6.24
6.53
6.53
+3.98%
82,821
1.15
Mar 13, 2026
6.32
6.41
6.10
6.28
6.28
-1.26%
166,596
2.37
Mar 12, 2026
6.90
6.99
6.30
6.36
6.36
-8.49%
292,268
4.34
Mar 11, 2026
6.98
7.02
6.92
6.95
6.95
-0.07%
33,203
0.49
Mar 10, 2026
6.94
7.04
6.94
6.96
6.96
+1.90%
47,247
0.70
Mar 09, 2026
6.67
6.83
6.60
6.83
6.83
+0.15%
49,450
0.72
Mar 06, 2026
6.95
6.99
6.80
6.82
6.82
-1.09%
43,638
0.64
Mar 05, 2026
6.87
7.04
6.84
6.89
6.89
+0.58%
61,898
0.90
Mar 04, 2026
6.81
6.89
6.78
6.85
6.85
+0.51%
41,017
0.60
Mar 03, 2026
7.02
7.02
6.77
6.82
6.82
-4.15%
79,780
1.14
Mar 02, 2026
6.90
7.23
6.50
7.11
7.11
+0.85%
102,825
1.47
Feb 27, 2026
7.03
7.23
7.03
7.05
7.05
0.00%
132,140
1.91
Feb 26, 2026
7.05
7.12
6.98
7.05
7.05
+0.21%
56,479
0.81
Feb 25, 2026
7.05
7.09
6.97
7.04
7.04
-0.21%
45,146
0.65
Feb 24, 2026
6.90
7.11
6.90
7.05
7.05
+1.59%
53,366
0.77
Feb 23, 2026
6.92
6.94
6.84
6.94
6.94
+0.36%
54,829
0.78
Feb 20, 2026
6.98
6.98
6.85
6.92
6.92
-0.65%
81,936
1.17
Feb 19, 2026
6.99
7.00
6.84
6.96
6.96
-0.43%
79,406
1.10
Feb 18, 2026
7.06
7.12
6.98
6.99
6.99
-0.71%
45,258
0.61
Feb 17, 2026
6.99
7.04
6.95
7.04
7.04
-0.85%
67,082
0.91
Feb 16, 2026
7.06
7.09
6.95
6.95
6.95
-2.18%
61,418
0.84
Feb 13, 2026
7.00
7.12
6.95
7.10
7.10
+1.43%
63,455
0.87
Feb 12, 2026
7.22
7.22
6.99
7.00
7.00
-2.78%
95,629
1.31
Feb 11, 2026
7.24
7.26
7.14
7.20
7.20
-0.28%
39,567
0.54
Feb 10, 2026
7.30
7.30
7.17
7.22
7.22
-1.37%
76,452
1.05
Feb 09, 2026
7.18
7.36
7.17
7.32
7.32
+2.52%
53,401
0.73
Feb 06, 2026
7.04
7.16
7.03
7.14
7.14
+0.99%
22,553
0.31
Feb 05, 2026
7.10
7.12
6.99
7.07
7.07
-0.70%
53,551
0.73
Feb 04, 2026
7.16
7.28
7.12
7.12
7.12
-0.28%
40,254
0.55
Rows: