Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Voltalia SA (VLA.SG)

Compare
6.32
-0.06
(-0.94%)
At close: April 11 at 2:56:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.246.466.246.326.32-
Apr 10, 20256.446.706.386.386.38-
Apr 9, 20256.496.626.396.626.6250
Apr 8, 20256.286.536.246.466.46-
Apr 7, 20256.066.186.046.066.06-
Apr 4, 20256.536.606.136.136.13-
Apr 3, 20256.226.516.126.516.51-
Apr 2, 20256.406.406.356.356.35-
Apr 1, 20256.566.586.416.416.41-
Mar 31, 20256.666.706.526.526.52-
Mar 28, 20256.696.776.696.756.75-
Mar 27, 20256.666.736.666.736.73-
Mar 26, 20256.626.846.626.706.70-
Mar 25, 20256.626.846.626.816.81-
Mar 24, 20256.866.866.666.716.71-
Mar 21, 20256.806.926.806.906.90-
Mar 20, 20256.836.916.836.856.85-
Mar 19, 20257.227.226.926.926.92-
Mar 18, 20257.117.347.097.287.28-
Mar 17, 20257.077.076.896.966.96-
Mar 14, 20257.127.167.087.087.08-
Mar 13, 20257.707.707.227.227.22-
Mar 12, 20257.947.967.777.777.77-
Mar 11, 20257.947.967.797.827.82-
Mar 10, 20257.947.947.947.947.94-
Mar 7, 20257.997.997.817.967.96-
Mar 6, 20257.758.037.758.028.02-
Mar 5, 20257.657.807.657.807.80-
Mar 4, 20257.667.817.587.727.72-
Mar 3, 20257.937.947.777.807.80-
Feb 28, 20257.847.847.627.847.84-
Feb 27, 20257.997.997.907.957.95-
Feb 26, 20257.878.237.878.048.0430
Feb 25, 20257.878.097.878.008.00-
Feb 24, 20257.908.137.907.927.92-
Feb 21, 20257.667.927.667.847.84-
Feb 20, 20257.597.827.597.717.71-
Feb 19, 20257.557.797.557.617.61-
Feb 18, 20257.597.597.467.567.56-
Feb 17, 20257.417.527.417.507.50-
Feb 14, 20257.207.517.207.517.51-
Feb 13, 20257.127.327.127.277.27-
Feb 12, 20257.117.157.047.047.04-
Feb 11, 20257.057.207.057.207.20-
Feb 10, 20257.187.307.187.247.24-
Feb 7, 20257.277.427.187.187.18-
Feb 6, 20257.347.477.307.477.47-
Feb 5, 20257.177.337.157.277.27-
Feb 4, 20256.977.266.977.227.22-
Feb 3, 20257.057.056.916.986.98-
Jan 31, 20256.997.126.997.057.05-
Jan 30, 20256.617.026.617.027.0235
Jan 29, 20256.766.866.666.666.66-
Jan 28, 20256.616.866.546.866.86-
Jan 27, 20256.616.716.586.586.58-
Jan 24, 20256.636.856.636.696.69-
Jan 23, 20256.816.896.806.846.84-
Jan 22, 20256.756.906.756.846.84-
Jan 21, 20256.756.866.756.826.82-
Jan 20, 20256.706.826.676.826.82-
Jan 17, 20257.027.026.556.626.62-
Jan 16, 20257.287.357.237.237.23-
Jan 15, 20257.117.307.117.307.30-
Jan 14, 20257.057.187.057.167.16-
Jan 13, 20257.257.367.097.097.09-
Jan 10, 20257.297.587.257.447.44-
Jan 9, 20257.267.307.267.307.30-
Jan 8, 20257.267.267.207.207.20-
Jan 7, 20257.857.857.337.427.42-
Jan 6, 20257.847.917.807.917.91-
Jan 3, 20257.317.317.317.317.31-
Jan 2, 20256.966.966.966.966.96-
Dec 30, 20246.726.866.726.806.80-
Dec 27, 20246.796.956.796.886.88-
Dec 23, 20246.676.906.626.906.90-
Dec 20, 20246.586.646.546.646.64-
Dec 19, 20246.886.886.576.576.5719
Dec 18, 20246.917.056.916.956.95-
Dec 17, 20246.927.066.907.067.06-
Dec 16, 20246.926.926.916.916.91-
Dec 13, 20247.007.096.966.966.96-
Dec 12, 20247.087.357.037.037.03780
Dec 11, 20247.257.257.157.247.24-
Dec 10, 20247.407.407.257.257.25-
Dec 9, 20247.297.367.287.287.28-
Dec 6, 20246.937.156.937.157.15-
Dec 5, 20247.207.297.067.067.06-
Dec 4, 20247.207.257.177.247.24-
Dec 3, 20247.247.247.027.187.18-
Dec 2, 20247.607.607.397.417.41-
Nov 29, 20247.677.837.637.657.65-
Nov 28, 20247.167.577.167.577.57-
Nov 27, 20247.077.177.077.137.13-
Nov 26, 20247.477.477.147.187.18-
Nov 25, 20247.267.507.247.507.50-
Nov 22, 20247.277.317.147.277.27-
Nov 21, 20247.337.337.207.267.26-
Nov 20, 20247.717.717.237.297.29-
Nov 19, 20247.708.077.707.727.72-
Nov 18, 20247.677.747.587.707.70-
Nov 15, 20247.767.767.717.717.71-
Nov 14, 20247.537.717.407.717.71-
Nov 13, 20247.707.707.527.527.52-
Nov 12, 20247.707.857.617.767.76-
Nov 11, 20247.928.037.857.867.86-
Nov 8, 20248.498.497.897.897.89250
Nov 7, 20248.318.448.308.448.44-
Nov 6, 20248.408.508.298.298.29-
Nov 5, 20248.538.538.398.398.39-
Nov 4, 20248.718.718.558.558.55-
Nov 1, 20248.408.688.408.688.68-
Oct 31, 20248.418.418.228.378.37-
Oct 30, 20248.658.658.428.488.48-
Oct 29, 20248.748.778.628.628.62-
Oct 28, 20248.698.848.598.708.70-
Oct 25, 20248.818.818.658.738.73-
Oct 24, 20248.668.928.668.908.90-
Oct 23, 20248.678.738.528.568.56-
Oct 22, 20249.009.008.628.658.65-
Oct 21, 20249.019.148.999.009.00-
Oct 18, 20248.799.068.799.059.05-
Oct 17, 20248.848.878.808.808.80-
Oct 16, 20248.908.978.878.878.87-
Oct 15, 20248.899.138.888.968.9650
Oct 14, 20249.439.439.039.039.03-
Oct 11, 20249.129.459.109.409.40-
Oct 10, 20249.149.279.149.159.15-
Oct 9, 20249.149.148.989.149.14-
Oct 8, 20249.009.248.939.249.24-
Oct 7, 20248.648.988.588.988.98-
Oct 4, 20248.358.358.358.358.35-
Oct 3, 20248.188.188.188.188.18-
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, 20248.578.708.418.558.55250
Sep 26, 20248.188.548.188.518.51-
Sep 25, 20248.028.167.988.078.07-
Sep 24, 20248.148.188.098.188.18-
Sep 23, 20248.058.198.008.108.10-
Sep 20, 20247.998.147.968.128.12-
Sep 19, 20248.258.328.258.308.30-
Sep 18, 20247.908.217.868.218.21-
Sep 17, 20247.507.917.507.917.91-
Sep 16, 20247.687.687.467.467.46-
Sep 13, 20247.357.737.357.737.73-
Sep 12, 20246.987.386.987.387.38-
Sep 11, 20246.937.046.926.976.97-
Sep 10, 20247.347.346.996.996.99-
Sep 9, 20247.607.737.507.507.50500
Sep 6, 20248.148.147.917.997.99-
Sep 5, 20247.528.267.528.158.15-
Sep 4, 20247.517.527.427.527.52-
Sep 3, 20247.847.897.537.537.53-
Sep 2, 20248.248.247.897.897.89-
Aug 30, 20248.318.318.268.268.26-
Aug 29, 20248.308.308.308.308.30-
Aug 28, 20248.518.518.268.308.30-
Aug 27, 20248.588.688.558.658.65-
Aug 26, 20248.298.548.268.548.54-
Aug 23, 20248.158.297.998.298.29-
Aug 22, 20248.428.428.338.338.33-
Aug 21, 20248.688.748.388.398.39-
Aug 20, 20249.829.828.658.658.65-
Aug 19, 202410.3410.6210.3410.6210.62-
Aug 16, 202410.3010.3410.2810.3410.34-
Aug 15, 202410.2610.3210.2010.2810.28-
Aug 14, 202410.0410.3410.0410.3410.34-
Aug 13, 202410.1010.149.9810.0410.04-
Aug 12, 202410.1610.3610.1210.1210.12-
Aug 9, 20249.9010.249.9010.1410.14-
Aug 8, 20249.879.899.689.859.85-
Aug 7, 20249.809.949.809.929.92-
Aug 6, 20249.449.789.449.699.69-
Aug 5, 202410.0010.009.269.489.48-
Aug 2, 202410.0010.169.7810.1610.16-
Aug 1, 202410.2610.3610.1010.1210.12-
Jul 31, 202410.2610.2810.1610.2810.28-
Jul 30, 202410.3410.3410.2210.3010.30-
Jul 29, 202410.2210.4810.2210.3410.34-
Jul 26, 20249.9110.229.9110.1210.12-
Jul 25, 20249.9710.169.919.969.96-
Jul 24, 202410.1010.2410.1010.1610.16-
Jul 23, 202410.1210.2210.0010.1010.10-
Jul 22, 20249.9210.349.9210.2010.20-
Jul 19, 20249.869.939.839.939.93-
Jul 18, 20249.719.929.719.859.85-
Jul 17, 20249.629.829.519.769.76-
Jul 16, 20249.699.699.529.599.59-
Jul 15, 20249.829.859.659.699.69-
Jul 12, 20249.829.959.779.869.86-
Jul 11, 20249.539.759.339.759.75500
Jul 10, 20249.449.549.279.539.53-
Jul 9, 20249.639.979.589.669.66-
Jul 8, 20249.189.729.189.519.51-
Jul 5, 20249.189.289.159.159.15-
Jul 4, 20248.959.158.959.089.08-
Jul 3, 20248.828.878.798.798.79-
Jul 2, 20249.089.088.788.978.97-
Jul 1, 20248.669.138.669.139.13-
Jun 28, 20248.738.898.728.728.72-
Jun 27, 20249.589.588.768.768.76-
Jun 26, 20249.639.749.519.519.51-
Jun 25, 20249.849.849.629.629.62-
Jun 24, 20249.939.939.839.839.83-
Jun 21, 202410.0410.049.719.909.90-
Jun 20, 20249.629.919.629.869.86-
Jun 19, 20249.799.799.669.669.66-
Jun 18, 202410.0210.169.769.779.77-
Jun 17, 202410.1810.349.979.989.98-
Jun 14, 202410.4810.4810.0810.3410.34-
Jun 13, 202410.8810.8810.5210.7010.70-
Jun 12, 202410.8811.0210.7210.9210.92-
Jun 11, 202411.0411.0410.9610.9610.96-
Jun 10, 202411.6411.6411.6411.6411.64-
Jun 7, 202411.2811.8611.2811.8611.86-
Jun 6, 202411.3611.4611.2411.3011.30-
Jun 5, 202411.2811.3211.2011.2011.20-
Jun 4, 202410.8611.3210.8611.3211.32-
Jun 3, 202410.9010.9010.6810.7810.78-
May 31, 202410.6610.8410.4410.8410.84-
May 30, 20249.019.019.019.019.01-
May 29, 20249.339.339.029.029.02-
May 28, 20249.199.279.199.279.27-
May 27, 20248.858.868.858.868.86-
May 24, 20248.778.778.658.778.77-
May 23, 20248.848.988.778.918.91-
May 22, 20248.848.848.688.838.83-
May 21, 20248.758.768.588.768.76-
May 20, 20248.888.888.758.758.75-
May 17, 20248.888.898.828.868.86-
May 16, 20248.969.028.748.868.86-
May 15, 20248.828.938.768.908.90-
May 14, 20248.448.818.448.818.81-
May 13, 20248.658.658.408.478.47-
May 10, 20248.618.738.618.718.71-
May 9, 20248.418.568.418.508.50-
May 8, 20248.428.518.398.398.39-
May 7, 20248.258.458.258.458.45-
May 6, 20248.208.288.208.278.27-
May 3, 20247.878.337.878.288.28-
May 2, 20247.787.887.737.737.73-
Apr 30, 20248.068.067.797.827.82-
Apr 29, 20248.128.228.028.028.02-
Apr 26, 20248.018.237.908.158.15-
Apr 25, 20247.578.047.577.967.96-
Apr 24, 20247.847.847.707.737.73-
Apr 23, 20247.487.807.487.807.80-
Apr 22, 20247.527.527.437.527.52-
Apr 19, 20247.557.557.347.537.53-
Apr 18, 20247.637.647.527.527.52-
Apr 17, 20247.347.597.307.527.52-
Apr 16, 20247.297.337.147.277.27-
Apr 15, 20247.987.987.697.777.77-
Apr 12, 20247.828.007.808.008.00-
Apr 11, 20247.798.007.777.957.95-

Related Tickers

N1N.BE Neoen SA
38.46
0.00%
 
ELEC.PA Électricite de Strasbourg Société Anonyme
134.00
-1.11%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
GEV GE Vernova Inc.
321.43
+3.70%