Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Voltalia SA (VLA.F)

Compare
7.67
-0.20
(-2.54%)
At close: February 21 at 8:07:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20257.677.677.677.677.67-
Feb 20, 20257.607.877.607.877.87100
Feb 19, 20257.537.537.537.537.53-
Feb 18, 20257.597.597.597.597.59-
Feb 17, 20257.417.417.417.417.41-
Feb 14, 20257.217.217.217.217.21-
Feb 13, 20257.127.127.127.127.12-
Feb 12, 20257.117.117.117.117.11-
Feb 11, 20257.057.057.057.057.05-
Feb 10, 20257.197.197.197.197.19-
Feb 7, 20257.287.287.287.287.28-
Feb 6, 20257.347.347.347.347.34-
Feb 5, 20257.187.187.187.187.18-
Feb 4, 20256.986.986.986.986.98-
Feb 3, 20256.936.936.936.936.93-
Jan 31, 20256.996.996.996.996.99-
Jan 30, 20256.616.616.616.616.61-
Jan 29, 20256.726.726.726.726.72-
Jan 28, 20256.556.896.556.896.89482
Jan 27, 20256.566.566.566.566.56-
Jan 24, 20256.636.636.636.636.63-
Jan 23, 20256.806.806.806.806.80-
Jan 22, 20256.746.746.746.746.74-
Jan 21, 20256.756.756.756.756.75-
Jan 20, 20256.706.706.706.706.70-
Jan 17, 20257.027.027.027.027.02-
Jan 16, 20257.297.297.297.297.29-
Jan 15, 20257.097.097.097.097.09-
Jan 14, 20257.057.057.057.057.05-
Jan 13, 20257.257.387.257.387.38260
Jan 10, 20257.297.297.297.297.29-
Jan 9, 20257.257.257.257.257.25-
Jan 8, 20257.257.257.257.257.25-
Jan 7, 20257.847.847.847.847.84-
Jan 6, 20257.847.847.847.847.84-
Jan 3, 20257.307.307.307.307.30-
Jan 2, 20256.957.406.957.407.40476
Dec 30, 20246.716.716.716.716.71-
Dec 27, 20246.706.706.706.706.70-
Dec 23, 20246.676.806.666.666.66128
Dec 20, 20246.586.706.586.706.701,064
Dec 19, 20246.816.816.816.816.81-
Dec 18, 20246.926.926.926.926.92-
Dec 17, 20246.896.896.896.896.89-
Dec 16, 20246.826.826.826.826.82-
Dec 13, 20246.916.916.916.916.91-
Dec 12, 20246.996.996.996.996.99-
Dec 11, 20247.187.187.187.187.18-
Dec 10, 20247.407.407.407.407.40-
Dec 9, 20247.297.297.297.297.29-
Dec 6, 20246.936.936.936.936.93-
Dec 5, 20247.207.207.207.207.20-
Dec 4, 20247.217.217.217.217.21-
Dec 3, 20247.247.247.247.247.24-
Dec 2, 20247.607.607.587.587.58325
Nov 29, 20247.677.677.677.677.67-
Nov 28, 20247.167.167.167.167.16-
Nov 27, 20247.077.077.077.077.07-
Nov 26, 20247.477.477.477.477.47-
Nov 25, 20247.267.267.267.267.26-
Nov 22, 20247.277.387.277.387.384
Nov 21, 20247.337.337.337.337.33-
Nov 20, 20247.717.717.687.687.68957
Nov 19, 20247.707.707.707.707.70-
Nov 18, 20247.677.677.677.677.67-
Nov 15, 20247.767.767.767.767.76-
Nov 14, 20247.527.527.527.527.52-
Nov 13, 20247.707.707.707.707.70-
Nov 12, 20247.837.837.837.837.83-
Nov 11, 20247.927.927.927.927.92-
Nov 8, 20248.488.488.488.488.48-
Nov 7, 20248.318.318.318.318.31-
Nov 6, 20248.418.418.418.418.41-
Nov 5, 20248.538.538.538.538.53-
Nov 4, 20248.718.718.718.718.71-
Nov 1, 20248.408.408.408.408.40-
Oct 31, 20248.418.418.418.418.41-
Oct 30, 20248.658.658.658.658.65-
Oct 29, 20248.748.748.748.748.74-
Oct 28, 20248.698.698.698.698.69-
Oct 25, 20248.818.818.818.818.81-
Oct 24, 20248.668.668.668.668.66-
Oct 23, 20248.678.678.678.678.67-
Oct 22, 20249.009.009.009.009.00-
Oct 21, 20249.019.199.019.199.191,149
Oct 18, 20248.798.798.798.798.79-
Oct 17, 20248.848.848.848.848.84-
Oct 16, 20248.909.068.909.069.06393
Oct 15, 20248.898.898.898.898.89-
Oct 14, 20249.439.439.439.439.43-
Oct 11, 20249.129.129.129.129.12-
Oct 10, 20249.159.159.159.159.15-
Oct 9, 20249.149.149.149.149.14-
Oct 8, 20249.009.319.009.309.301,787
Oct 7, 20248.648.858.648.858.85217
Oct 4, 20248.358.358.358.358.35-
Oct 3, 20248.448.448.448.448.44-
Oct 2, 20248.488.488.488.488.48-
Oct 1, 20248.528.528.528.528.52-
Sep 30, 20248.548.548.548.548.54-
Sep 27, 20248.578.578.578.578.57-
Sep 26, 20248.188.188.188.188.18-
Sep 25, 20248.018.018.018.018.01-
Sep 24, 20248.158.158.158.158.15-
Sep 23, 20248.148.148.148.148.14-
Sep 20, 20247.997.997.997.997.99-
Sep 19, 20248.258.258.258.258.25-
Sep 18, 20247.907.907.907.907.90-
Sep 17, 20247.507.507.507.507.50-
Sep 16, 20247.697.697.697.697.69-
Sep 13, 20247.357.757.357.757.7561
Sep 12, 20247.117.117.117.117.11-
Sep 11, 20246.936.936.936.936.93-
Sep 10, 20247.347.347.267.267.26767
Sep 9, 20247.607.607.607.607.60-
Sep 6, 20248.148.148.148.148.14-
Sep 5, 20247.447.447.447.447.44-
Sep 4, 20247.517.517.517.517.51-
Sep 3, 20248.058.058.058.058.05-
Sep 2, 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 9, 20249.909.909.909.909.90-
Aug 8, 20249.879.879.879.879.87-
Aug 7, 20249.809.809.809.809.80-
Aug 6, 20249.449.449.449.449.44-
Aug 5, 20249.589.589.589.589.58-
Aug 2, 202410.0010.0010.0010.0010.00-
Aug 1, 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 9, 20249.639.639.639.639.63-
Jul 8, 20249.189.789.189.789.78350
Jul 5, 20249.189.189.189.189.18-
Jul 4, 20248.958.958.958.958.95-
Jul 3, 20248.828.828.828.828.82-
Jul 2, 20249.089.089.089.089.08-
Jul 1, 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 7, 202411.2811.2811.2811.2811.28-
Jun 6, 202411.3611.3611.3611.3611.36-
Jun 5, 202411.2811.2811.2811.2811.28-
Jun 4, 202410.8610.8610.8610.8610.86-
Jun 3, 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 9, 20248.418.418.418.418.41-
May 8, 20248.438.438.438.438.43-
May 7, 20248.258.258.258.258.25-
May 6, 20248.208.208.208.208.20-
May 3, 20247.867.867.867.867.86-
May 2, 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-
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 9, 20247.597.597.597.597.59-
Apr 8, 20247.377.377.377.377.37-
Apr 5, 20247.387.387.387.387.38-
Apr 4, 20247.227.227.227.227.22-
Apr 3, 20247.207.207.157.157.15200
Apr 2, 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 8, 20247.007.007.007.007.00-
Mar 7, 20246.916.916.916.916.91-
Mar 6, 20246.996.996.996.996.99-
Mar 5, 20246.916.916.916.916.91-
Mar 4, 20247.237.237.237.237.23-
Mar 1, 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-