Canada markets closed

Voltalia SA (VLA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.96-1.20 (-7.92%)
At close: 09:05AM CEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202313.9613.9613.9613.9613.96-
Mar 23, 202315.1615.1615.1615.1615.16-
Mar 22, 202315.6615.6615.6615.6615.66-
Mar 21, 202316.0816.0815.8415.8415.84200
Mar 20, 202315.8415.8415.8415.8415.84-
Mar 17, 202316.6216.6216.6216.6216.62-
Mar 16, 202316.1816.7216.1816.7216.7263
Mar 15, 202316.3416.3416.3416.3416.34-
Mar 14, 202316.1016.1016.1016.1016.10-
Mar 13, 202316.4016.4016.4016.4016.40-
Mar 10, 202316.2816.2816.2816.2816.28-
Mar 09, 202316.7016.7016.7016.7016.70-
Mar 08, 202316.7616.7616.7616.7616.76-
Mar 07, 202317.0017.0017.0017.0017.00-
Mar 06, 202317.2417.2417.2417.2417.24-
Mar 03, 202317.3017.3017.3017.3017.30-
Mar 02, 202316.9616.9616.9616.9616.96-
Mar 01, 202317.7417.7417.7417.7417.74-
Feb 28, 202317.7817.7817.7817.7817.78-
Feb 27, 202317.4817.4817.4817.4817.48-
Feb 24, 202317.3617.3617.3617.3617.36-
Feb 23, 202317.3617.3617.3617.3617.36-
Feb 22, 202317.3017.3017.3017.3017.30-
Feb 21, 202317.2617.2617.2617.2617.26-
Feb 20, 202317.0217.0217.0217.0217.02-
Feb 17, 202316.9016.9016.9016.9016.90-
Feb 16, 202317.0817.0817.0817.0817.08-
Feb 15, 202317.0017.0017.0017.0017.00-
Feb 14, 202317.0617.0617.0617.0617.06-
Feb 13, 202317.4217.4217.4217.4217.42-
Feb 10, 202316.9416.9416.9416.9416.94-
Feb 09, 202317.2617.2617.2617.2617.26-
Feb 08, 202317.1217.1217.1217.1217.12-
Feb 07, 202317.5617.5617.5617.5617.56-
Feb 06, 202317.5217.5217.5217.5217.52-
Feb 03, 202317.6217.6217.6217.6217.62-
Feb 02, 202317.1217.1217.1217.1217.12-
Feb 01, 202317.2217.2217.2217.2217.22-
Jan 31, 202317.1217.1217.1217.1217.12-
Jan 30, 202317.6617.6617.6617.6617.66-
Jan 27, 202317.9217.9217.9217.9217.92-
Jan 26, 202317.4617.4617.4617.4617.46-
Jan 25, 202317.5017.5017.4617.4617.4630
Jan 24, 202317.5217.5217.5217.5217.52-
Jan 23, 202317.3817.3817.3817.3817.38-
Jan 20, 202317.7817.7817.7817.7817.78-
Jan 19, 202317.7817.7817.7817.7817.78-
Jan 18, 202317.8617.8617.8617.8617.86-
Jan 17, 202317.6817.6817.6817.6817.68-
Jan 16, 202317.7617.7617.7617.7617.76-
Jan 13, 202317.4817.4817.4817.4817.48-
Jan 12, 202317.7417.7417.7417.7417.74-
Jan 11, 202317.3017.3017.3017.3017.30-
Jan 10, 202317.2617.2617.2617.2617.26-
Jan 09, 202317.5817.5817.5817.5817.58-
Jan 06, 202317.2017.2017.2017.2017.20-
Jan 05, 202317.4017.4017.4017.4017.40-
Jan 04, 202316.9817.3016.9817.3017.30400
Jan 03, 202317.0017.0017.0017.0017.00-
Jan 02, 202316.8616.8616.8616.8616.86-
Dec 30, 202217.0217.0217.0217.0217.02-
Dec 29, 202216.7617.1216.7617.1217.1217
Dec 28, 202216.7816.7816.7816.7816.78-
Dec 27, 202217.0217.0217.0217.0217.02-
Dec 23, 202217.0217.0217.0217.0217.02-
Dec 22, 202217.0217.0217.0217.0217.02-
Dec 21, 202216.9016.9016.9016.9016.90-
Dec 20, 202216.7616.7616.7616.7616.76-
Dec 19, 202216.9816.9816.9816.9816.98-
Dec 16, 202217.1217.1216.5416.5416.5411
Dec 15, 202217.3417.3417.3417.3417.34-
Dec 14, 202217.3217.3217.3217.3217.32-
Dec 13, 202217.0817.0817.0817.0817.08-
Dec 12, 202216.8616.8616.8616.8616.86-
Dec 09, 202217.0417.0417.0417.0417.04-
Dec 08, 202217.6217.6217.6217.6217.62-
Dec 07, 202217.3617.8217.3617.8017.80400
Dec 06, 202218.2018.2018.0018.0018.00127
Dec 05, 202217.7618.2217.7618.2218.22100
Dec 02, 202218.4418.4418.4418.4418.44-
Dec 01, 202217.7217.7217.7217.7217.72-
Nov 30, 202217.4217.4217.4217.4217.42-
Nov 29, 202217.3617.3617.3617.3617.36-
Nov 28, 202218.2018.2018.2018.2018.20-
Nov 25, 202218.5618.5618.5618.5618.56-
Nov 24, 202217.9417.9417.9417.9417.94-
Nov 23, 202217.4817.4817.4817.4817.48-
Nov 22, 202217.4617.4617.4617.4617.46-
Nov 21, 202217.1417.1417.1417.1417.14-
Nov 18, 202217.1617.1617.1617.1617.16-
Nov 17, 202216.8616.8616.8616.8616.86-
Nov 16, 202217.0217.0217.0017.0017.0047
Nov 15, 202217.5417.5417.5417.5417.54-
Nov 14, 202218.0618.0618.0618.0618.06-
Nov 11, 202218.4418.4418.4418.4418.44-
Nov 10, 202217.9318.2917.9318.2918.29214
Nov 09, 202218.4418.4418.4418.4418.44-
Nov 08, 202220.4520.4520.4520.4520.45-
Nov 07, 202220.5520.5520.5520.5520.55-
Nov 04, 202219.8219.8219.8219.8219.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...