VOLTALIA INH. EO 5,70 (VLA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CET
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Dec 01, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Nov 30, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Nov 29, 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Nov 28, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Nov 25, 2022 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Nov 24, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Nov 23, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Nov 22, 2022 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Nov 21, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Nov 18, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Nov 17, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Nov 16, 2022 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 47 |
| Nov 15, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Nov 14, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Nov 11, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Nov 10, 2022 | 17.93 | 18.29 | 17.93 | 18.29 | 18.29 | 214 |
| Nov 09, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Nov 08, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Nov 07, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Nov 04, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Nov 03, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Nov 02, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Nov 01, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Oct 31, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Oct 28, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| Oct 27, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Oct 26, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| Oct 25, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Oct 24, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Oct 21, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| Oct 20, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Oct 19, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Oct 18, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Oct 17, 2022 | 18.52 | 19.04 | 18.52 | 19.04 | 19.04 | 27 |
| Oct 14, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Oct 13, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Oct 12, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Oct 11, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Oct 10, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Oct 07, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| Oct 06, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| Oct 05, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Oct 04, 2022 | 18.04 | 19.16 | 18.04 | 19.16 | 19.16 | 58 |
| Oct 03, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Sept 30, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Sept 29, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Sept 28, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Sept 27, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Sept 26, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Sept 23, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Sept 22, 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Sept 21, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Sept 20, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Sept 19, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Sept 16, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Sept 15, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Sept 14, 2022 | 19.88 | 19.88 | 19.88 | 20.10 | 20.10 | - |
| Sept 13, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Sept 12, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Sept 09, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Sept 08, 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Sept 07, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Sept 06, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sept 05, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Sept 02, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Sept 01, 2022 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | 300 |
| Aug 31, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Aug 30, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Aug 29, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Aug 26, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Aug 25, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Aug 24, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 23, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Aug 22, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 19, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Aug 18, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Aug 17, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Aug 16, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Aug 15, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 12, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Aug 11, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 10, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Aug 09, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 08, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Aug 05, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Aug 04, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Aug 03, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug 02, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Aug 01, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jul 29, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 28, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jul 27, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Jul 26, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Jul 25, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Jul 22, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Jul 21, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Jul 20, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jul 19, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 18, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
