Canada markets close in 2 hours 38 minutes

Voltalia SA (VLA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.05-0.17 (-2.07%)
As of 08:03AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.058.058.058.058.05200
Apr 29, 20248.128.228.128.228.22200
Apr 26, 20248.018.018.018.018.01-
Apr 25, 20247.397.397.397.397.39-
Apr 24, 20247.847.847.847.847.84-
Apr 23, 20247.487.817.487.817.81147
Apr 22, 20247.527.527.527.527.52-
Apr 19, 20247.547.547.547.547.54-
Apr 18, 20247.637.637.637.637.63-
Apr 17, 20247.347.347.347.347.34-
Apr 16, 20247.357.357.357.357.35-
Apr 15, 20247.987.987.987.987.98-
Apr 12, 20247.837.837.837.837.83-
Apr 11, 20247.797.797.797.797.79-
Apr 10, 20247.977.977.977.977.97-
Apr 09, 20247.597.597.597.597.59-
Apr 08, 20247.377.377.377.377.37-
Apr 05, 20247.387.387.387.387.38-
Apr 04, 20247.227.227.227.227.22-
Apr 03, 20247.207.207.157.157.15200
Apr 02, 20246.506.506.506.506.50-
Mar 28, 20246.606.606.606.606.60-
Mar 27, 20246.516.516.516.516.51-
Mar 26, 20246.366.366.366.366.36-
Mar 25, 20246.396.396.396.396.39-
Mar 22, 20246.016.016.016.016.01-
Mar 21, 20246.346.346.346.346.34-
Mar 20, 20246.086.086.086.086.08-
Mar 19, 20245.975.975.975.975.97-
Mar 18, 20245.925.925.925.925.92-
Mar 15, 20246.006.006.006.006.00-
Mar 14, 20246.066.066.066.066.06-
Mar 13, 20246.186.186.186.186.18-
Mar 12, 20246.436.436.436.436.43-
Mar 11, 20246.376.376.246.246.24100
Mar 08, 20247.007.007.007.007.00-
Mar 07, 20246.916.916.916.916.91-
Mar 06, 20246.996.996.996.996.99-
Mar 05, 20246.916.916.916.916.91-
Mar 04, 20247.237.237.237.237.23-
Mar 01, 20247.097.097.097.097.09-
Feb 29, 20247.197.197.197.197.19-
Feb 28, 20247.557.557.557.557.55-
Feb 27, 20247.417.417.417.417.41-
Feb 26, 20247.727.727.727.727.72-
Feb 23, 20247.797.797.797.797.79-
Feb 22, 20247.847.957.847.957.95276
Feb 21, 20247.837.837.837.837.83-
Feb 20, 20247.737.737.737.737.73-
Feb 19, 20247.837.837.837.837.83-
Feb 16, 20248.148.148.148.148.14-
Feb 15, 20248.008.008.008.008.00-
Feb 14, 20247.867.867.867.867.86-
Feb 13, 20248.168.168.168.168.16-
Feb 12, 20247.737.737.737.737.73-
Feb 09, 20247.637.637.637.637.63-
Feb 08, 20247.697.697.697.697.69-
Feb 07, 20247.477.477.477.477.47-
Feb 06, 20247.337.337.337.337.33-
Feb 05, 20247.447.447.447.447.44-
Feb 02, 20247.487.487.487.487.48-
Feb 01, 20247.937.937.937.937.93-
Jan 31, 20247.797.797.797.797.79-
Jan 30, 20247.827.827.827.827.82-
Jan 29, 20247.787.787.787.787.78-
Jan 26, 20247.667.667.667.667.66-
Jan 25, 20248.038.037.797.797.79131
Jan 24, 20247.887.887.887.887.88-
Jan 23, 20247.767.767.767.767.76-
Jan 22, 20247.577.577.577.577.57-
Jan 19, 20247.947.947.707.707.70323
Jan 18, 20247.888.107.888.108.10676
Jan 17, 20248.138.138.138.138.13-
Jan 16, 20248.528.528.528.528.52-
Jan 15, 20248.628.628.628.628.62-
Jan 12, 20248.628.628.628.628.62-
Jan 11, 20248.688.688.688.688.68-
Jan 10, 20248.638.638.638.638.63-
Jan 09, 20248.958.958.958.958.95-
Jan 08, 20249.269.269.269.269.26-
Jan 05, 20249.119.119.119.119.11-
Jan 04, 20249.329.329.209.209.20101
Jan 03, 20249.779.779.619.619.61200
Jan 02, 202410.3810.3810.3810.3810.38-
Dec 29, 20239.999.999.999.999.99-
Dec 28, 20239.939.939.939.939.93-
Dec 27, 20239.429.429.429.429.42-
Dec 22, 20239.499.499.499.499.49-
Dec 21, 20239.539.579.539.579.5764
Dec 20, 20239.529.529.519.519.5140
Dec 19, 20239.489.489.489.489.48-
Dec 18, 20239.579.579.579.579.57-
Dec 15, 20239.059.059.059.059.05-
Dec 14, 20238.038.038.038.038.03-
Dec 13, 20238.008.238.008.238.23343
Dec 12, 20238.328.328.328.328.32-
Dec 11, 20238.868.868.868.868.86-
Dec 08, 20238.968.968.968.968.96-
Dec 07, 20239.079.079.079.079.07-
Dec 06, 20239.149.149.149.149.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...