Canada markets closed

Voltalia SA (VLA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.75+0.64 (+9.00%)
At close: 01:23PM CEST
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20247.357.757.357.757.7561
Sept 12, 20247.117.117.117.117.11-
Sept 11, 20246.936.936.936.936.93-
Sept 10, 20247.347.347.267.267.26767
Sept 09, 20247.607.607.607.607.60-
Sept 06, 20248.148.148.148.148.14-
Sept 05, 20247.447.447.447.447.44-
Sept 04, 20247.517.517.517.517.51-
Sept 03, 20248.058.058.058.058.05-
Sept 02, 20248.248.248.248.248.24-
Aug 30, 20248.318.318.318.318.31-
Aug 29, 20248.308.308.308.308.30-
Aug 28, 20248.518.518.428.458.45230
Aug 27, 20248.588.588.588.588.58-
Aug 26, 20248.298.298.298.298.29-
Aug 23, 20248.158.158.158.158.15-
Aug 22, 20248.428.428.158.158.15150
Aug 21, 20248.688.688.688.688.68-
Aug 20, 202410.0210.0210.0210.0210.02-
Aug 19, 202410.3410.3410.3410.3410.34-
Aug 16, 202410.3010.3010.3010.3010.30-
Aug 15, 202410.2610.2610.2610.2610.26-
Aug 14, 202410.0410.0410.0410.0410.04-
Aug 13, 202410.1010.1010.1010.1010.10-
Aug 12, 202410.1610.1610.1610.1610.16-
Aug 09, 20249.909.909.909.909.90-
Aug 08, 20249.879.879.879.879.87-
Aug 07, 20249.809.809.809.809.80-
Aug 06, 20249.449.449.449.449.44-
Aug 05, 20249.589.589.589.589.58-
Aug 02, 202410.0010.0010.0010.0010.00-
Aug 01, 202410.2610.2610.2610.2610.26-
Jul 31, 202410.2610.2610.2610.2610.26-
Jul 30, 202410.3410.3410.3410.3410.34-
Jul 29, 202410.2210.2210.2210.2210.22-
Jul 26, 20249.919.919.919.919.91-
Jul 25, 20249.979.979.979.979.97-
Jul 24, 202410.1010.1010.1010.1010.10-
Jul 23, 202410.1210.1210.1210.1210.12-
Jul 22, 20249.929.929.929.929.92-
Jul 19, 20249.869.869.869.869.86-
Jul 18, 20249.719.719.719.719.71-
Jul 17, 20249.629.629.629.629.62-
Jul 16, 20249.699.699.699.699.69-
Jul 15, 20249.829.829.829.829.82-
Jul 12, 20249.829.829.829.829.82-
Jul 11, 20249.539.539.539.539.53-
Jul 10, 20249.449.449.449.449.44-
Jul 09, 20249.639.639.639.639.63-
Jul 08, 20249.189.789.189.789.78350
Jul 05, 20249.189.189.189.189.18-
Jul 04, 20248.958.958.958.958.95-
Jul 03, 20248.828.828.828.828.82-
Jul 02, 20249.089.089.089.089.08-
Jul 01, 20248.668.668.668.668.66-
Jun 28, 20248.738.738.738.738.73-
Jun 27, 20249.589.589.589.589.58-
Jun 26, 20249.639.639.639.639.63-
Jun 25, 20249.849.849.849.849.84-
Jun 24, 20249.939.939.939.939.93-
Jun 21, 202410.0410.049.859.859.85200
Jun 20, 20249.629.629.629.629.62-
Jun 19, 20249.799.799.799.799.79-
Jun 18, 202410.0210.0210.0210.0210.02-
Jun 17, 202410.1810.1810.1810.1810.18-
Jun 14, 202410.4810.4810.4810.4810.48-
Jun 13, 202410.8810.8810.8810.8810.88-
Jun 12, 202410.8810.8810.8810.8810.88-
Jun 11, 202411.0411.0411.0411.0411.04-
Jun 10, 202411.6411.6411.6411.6411.64-
Jun 07, 202411.2811.2811.2811.2811.28-
Jun 06, 202411.3611.3611.3611.3611.36-
Jun 05, 202411.2811.2811.2811.2811.28-
Jun 04, 202410.8610.8610.8610.8610.86-
Jun 03, 202410.9210.9210.9210.9210.92-
May 31, 202410.6810.6810.6810.6810.68-
May 30, 20249.019.019.019.019.01-
May 29, 20249.339.339.339.339.33-
May 28, 20249.199.349.199.349.34200
May 27, 20248.858.858.858.858.85-
May 24, 20248.788.788.788.788.78-
May 23, 20248.838.838.838.838.83-
May 22, 20248.848.848.848.848.84-
May 21, 20248.758.758.758.758.75-
May 20, 20248.888.888.888.888.88-
May 17, 20248.888.888.888.888.88-
May 16, 20248.968.968.968.968.96-
May 15, 20248.828.828.828.828.82-
May 14, 20248.448.448.448.448.44-
May 13, 20248.658.658.658.658.65-
May 10, 20248.618.618.618.618.61-
May 09, 20248.418.418.418.418.41-
May 08, 20248.438.438.438.438.43-
May 07, 20248.258.258.258.258.25-
May 06, 20248.208.208.208.208.20-
May 03, 20247.867.867.867.867.86-
May 02, 20247.787.787.787.787.78-
Apr 30, 20248.058.058.058.058.05-
Apr 29, 20248.128.228.128.228.22200
Apr 26, 20248.018.018.018.018.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...