Canada markets closed

Voltalia SA (VLA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.09-0.10 (-1.39%)
At close: 08:04AM CET
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 05, 20239.529.529.529.529.52-
Dec 04, 20239.549.549.549.549.54-
Dec 01, 20239.589.589.589.589.58-
Nov 30, 20239.229.229.229.229.22-
Nov 29, 20238.828.828.828.828.82-
Nov 28, 20238.818.818.818.818.81-
Nov 27, 20238.878.878.878.878.87-
Nov 24, 20238.948.948.948.948.94-
Nov 23, 20239.099.099.099.099.09-
Nov 22, 20239.089.089.089.089.08-
Nov 21, 20239.229.229.229.229.22-
Nov 20, 20239.199.199.199.199.19-
Nov 17, 20239.899.899.899.899.89-
Nov 16, 20239.959.959.959.959.95-
Nov 15, 20239.539.539.539.539.53-
Nov 14, 20238.788.788.788.788.78-
Nov 13, 20239.009.009.009.009.00-
Nov 10, 20238.968.968.968.968.96-
Nov 09, 20238.638.638.638.638.63-
Nov 08, 20238.598.838.598.808.80513
Nov 07, 20238.558.558.558.558.55-
Nov 06, 20238.918.918.918.918.91-
Nov 03, 20238.458.458.458.458.45-
Nov 02, 20237.908.667.908.668.66245
Nov 01, 20237.877.877.877.877.87-
Oct 31, 20237.807.807.807.807.80-
Oct 30, 20237.897.897.897.897.89-
Oct 27, 20237.817.817.817.817.81-
Oct 26, 20237.537.537.537.537.53-
Oct 25, 20238.028.028.028.028.02-
Oct 24, 20238.068.068.068.068.06-
Oct 23, 20238.218.218.218.218.21-
Oct 20, 20238.818.818.818.818.81-
Oct 19, 20238.988.988.988.988.98-
Oct 18, 20239.039.039.039.039.03-
Oct 17, 20239.019.019.019.019.01-
Oct 16, 20239.219.219.219.219.21-
Oct 13, 20239.369.369.369.369.36-
Oct 12, 20239.309.309.309.309.30-
Oct 11, 20238.978.978.978.978.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...