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

Paris - Delayed Quote EUR

Voltalia SA (VLTSA.PA)

Compare
6.28
-0.05
(-0.73%)
At close: April 11 at 5:35:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.366.526.256.286.2856,617
Apr 10, 20256.896.926.326.336.33108,636
Apr 9, 20256.446.726.446.596.59101,609
Apr 8, 20256.446.676.256.426.4274,957
Apr 7, 20255.806.445.706.356.35230,588
Apr 4, 20256.546.686.126.146.14105,058
Apr 3, 20256.156.616.066.556.55123,792
Apr 2, 20256.486.496.256.336.33148,471
Apr 1, 20256.676.706.446.496.49122,377
Mar 31, 20256.756.766.606.676.67174,689
Mar 28, 20256.816.886.766.776.7773,478
Mar 27, 20256.756.836.666.816.81139,991
Mar 26, 20256.846.906.746.796.7982,024
Mar 25, 20256.736.926.736.896.89105,044
Mar 24, 20256.786.886.676.736.73138,325
Mar 21, 20256.906.976.636.636.63441,234
Mar 20, 20256.937.036.896.906.9068,265
Mar 19, 20257.297.296.896.936.93165,653
Mar 18, 20257.217.427.157.337.33126,088
Mar 17, 20257.107.226.947.207.20166,997
Mar 14, 20257.207.307.087.127.12120,562
Mar 13, 20257.847.847.147.197.19155,134
Mar 12, 20257.888.107.847.887.8877,960
Mar 11, 20258.098.187.857.867.8671,377
Mar 10, 20258.088.177.948.038.0348,929
Mar 7, 20258.148.167.868.018.0134,498
Mar 6, 20257.948.237.878.138.13103,716
Mar 5, 20257.707.947.707.827.8256,588
Mar 4, 20257.787.927.657.657.65110,815
Mar 3, 20258.248.327.807.807.8076,720
Feb 28, 20257.948.267.698.268.26189,581
Feb 27, 20258.138.137.907.977.9770,657
Feb 26, 20258.128.268.088.148.1459,042
Feb 25, 20257.958.207.948.038.0375,033
Feb 24, 20258.038.257.977.987.9884,234
Feb 21, 20257.828.057.828.058.0573,196
Feb 20, 20257.687.937.687.787.7846,976
Feb 19, 20257.657.947.657.697.6996,889
Feb 18, 20257.717.737.547.677.6752,070
Feb 17, 20257.587.747.507.677.67587,182
Feb 14, 20257.307.587.297.527.5251,252
Feb 13, 20257.257.437.167.337.3356,841
Feb 12, 20257.197.277.087.127.1253,223
Feb 11, 20257.127.267.107.197.1942,409
Feb 10, 20257.287.377.137.137.1394,650
Feb 7, 20257.427.547.277.287.2879,472
Feb 6, 20257.387.587.377.377.3780,257
Feb 5, 20257.317.467.217.367.3665,090
Feb 4, 20257.137.347.057.297.2967,788
Feb 3, 20257.077.156.937.077.0784,317
Jan 31, 20257.117.197.057.147.1497,607
Jan 30, 20256.827.176.807.107.10162,167
Jan 29, 20256.767.006.666.776.77103,194
Jan 28, 20256.666.926.606.766.76105,767
Jan 27, 20256.746.756.626.626.6274,041
Jan 24, 20256.806.906.706.706.70113,357
Jan 23, 20256.876.986.706.716.7183,471
Jan 22, 20256.866.996.856.876.8768,235
Jan 21, 20256.846.896.776.856.8550,469
Jan 20, 20256.796.896.696.806.80107,621
Jan 17, 20257.087.106.626.726.72322,685
Jan 16, 20257.477.507.107.107.1087,248
Jan 15, 20257.267.417.227.387.3884,817
Jan 14, 20257.127.307.127.177.1743,816
Jan 13, 20257.377.497.107.167.1659,340
Jan 10, 20257.477.647.337.387.3886,463
Jan 9, 20257.397.557.367.367.3649,128
Jan 8, 20257.397.427.137.407.4098,580
Jan 7, 20257.927.927.367.397.39120,750
Jan 6, 20257.888.007.867.907.90150,206
Jan 3, 20257.427.947.417.857.85145,668
Jan 2, 20257.227.447.207.437.4386,381
Dec 31, 20246.957.186.957.137.1345,953
Dec 30, 20246.937.026.866.936.9346,518
Dec 27, 20246.897.026.856.926.9284,005
Dec 24, 20247.007.056.826.826.8246,109
Dec 23, 20246.747.026.687.027.0262,477
Dec 20, 20246.636.826.566.746.74149,769
Dec 19, 20246.907.006.656.666.66146,363
Dec 18, 20247.097.166.956.956.9582,384
Dec 17, 20247.007.106.957.017.0152,304
Dec 16, 20247.007.086.967.007.0086,651
Dec 13, 20247.107.237.037.037.0354,559
Dec 12, 20247.147.287.117.117.1155,757
Dec 11, 20247.327.387.167.167.1656,458
Dec 10, 20247.437.457.287.367.3662,934
Dec 9, 20247.397.507.317.437.4362,290
Dec 6, 20246.997.376.997.377.3787,727
Dec 5, 20247.257.416.966.966.96119,160
Dec 4, 20247.317.347.237.257.2552,536
Dec 3, 20247.167.307.077.297.29152,053
Dec 2, 20247.517.557.297.307.30131,505
Nov 29, 20247.757.947.677.687.68105,238
Nov 28, 20247.237.777.237.737.73313,623
Nov 27, 20247.157.277.137.237.2398,823
Nov 26, 20247.607.607.107.107.10114,961
Nov 25, 20247.367.637.297.627.62173,083
Nov 22, 20247.427.467.207.337.3379,378
Nov 21, 20247.367.437.267.427.4294,679
Nov 20, 20247.797.797.307.367.36109,950
Nov 19, 20247.908.317.717.747.7489,619
Nov 18, 20247.727.827.657.817.8165,516
Nov 15, 20247.857.877.617.727.72108,768
Nov 14, 20247.607.867.477.857.8566,666
Nov 13, 20247.707.837.577.637.63117,126
Nov 12, 20247.787.987.667.767.7662,555
Nov 11, 20247.988.127.887.937.9347,610
Nov 8, 20248.568.567.937.937.9392,750
Nov 7, 20248.438.588.298.548.5451,107
Nov 6, 20248.728.788.338.418.41111,843
Nov 5, 20248.588.638.448.508.5035,230
Nov 4, 20248.728.858.588.588.5851,989
Nov 1, 20248.528.798.508.728.7246,820
Oct 31, 20248.508.518.288.498.4988,640
Oct 30, 20248.728.758.458.508.5057,362
Oct 29, 20248.878.878.688.688.6835,781
Oct 28, 20248.878.998.678.808.8052,823
Oct 25, 20248.948.948.718.808.8043,738
Oct 24, 20248.809.088.718.898.89101,303
Oct 23, 20248.788.868.568.768.7685,903
Oct 22, 20249.059.058.668.788.7880,474
Oct 21, 20249.069.259.039.039.0388,015
Oct 18, 20248.859.198.859.109.1046,473
Oct 17, 20248.898.998.808.888.8867,218
Oct 16, 20249.099.108.898.898.8959,015
Oct 15, 20249.049.108.899.099.0989,003
Oct 14, 20249.559.638.928.978.97114,923
Oct 11, 20249.229.559.189.559.5567,605
Oct 10, 20249.289.489.139.169.1679,613
Oct 9, 20249.199.289.039.289.2849,459
Oct 8, 20249.059.378.999.169.1696,405
Oct 7, 20248.789.188.649.149.1498,235
Oct 4, 20248.508.758.438.738.7395,959
Oct 3, 20248.558.738.368.448.4472,320
Oct 2, 20248.578.578.098.368.3688,137
Oct 1, 20248.608.688.538.578.5769,111
Sep 30, 20248.618.738.558.608.6095,647
Sep 27, 20248.688.838.488.608.6078,148
Sep 26, 20248.448.678.318.678.67101,602
Sep 25, 20248.088.248.068.238.2361,480
Sep 24, 20248.208.288.108.108.1053,327
Sep 23, 20248.288.298.058.188.1840,031
Sep 20, 20247.998.247.958.188.18113,710
Sep 19, 20248.348.448.048.048.04103,037
Sep 18, 20247.978.337.918.258.25127,064
Sep 17, 20247.548.027.547.937.93123,713
Sep 16, 20247.707.747.507.507.5071,255
Sep 13, 20247.617.817.587.767.76101,376
Sep 12, 20247.257.497.257.417.41116,517
Sep 11, 20246.937.246.937.147.1499,106
Sep 10, 20247.377.376.926.926.92167,212
Sep 9, 20247.577.857.407.417.41170,668
Sep 6, 20248.158.177.577.577.57172,867
Sep 5, 20247.688.377.688.188.18188,317
Sep 4, 20247.507.697.427.657.65148,742
Sep 3, 20247.918.007.567.577.57131,122
Sep 2, 20248.218.237.937.937.93110,121
Aug 30, 20248.348.428.168.258.25171,170
Aug 29, 20248.398.558.348.358.3591,253
Aug 28, 20248.538.548.318.388.3869,136
Aug 27, 20248.648.868.528.528.52169,717
Aug 26, 20248.448.718.328.648.64105,300
Aug 23, 20248.168.418.058.358.35110,508
Aug 22, 20248.388.598.208.208.20166,995
Aug 21, 20248.858.888.438.448.44236,822
Aug 20, 20249.589.588.648.708.70576,123
Aug 19, 202410.3810.7410.3610.6410.6446,812
Aug 16, 202410.4010.4610.3010.3810.3823,647
Aug 15, 202410.3410.4410.2610.3810.3826,477
Aug 14, 202410.1210.4610.1210.3610.3622,966
Aug 13, 202410.2210.2410.0210.1010.1029,386
Aug 12, 202410.3210.4610.1610.1810.1832,735
Aug 9, 202410.0610.369.9710.2810.2850,390
Aug 8, 20249.9510.049.7510.0410.0446,477
Aug 7, 20249.9210.069.889.999.9940,195
Aug 6, 20249.609.949.609.899.8950,525
Aug 5, 20249.809.889.329.589.58147,305
Aug 2, 202410.0210.289.8510.1610.1655,977
Aug 1, 202410.3810.4610.0810.0810.0862,138
Jul 31, 202410.2810.4010.2410.2810.2890,116
Jul 30, 202410.4010.5010.2410.2810.2848,675
Jul 29, 202410.3810.7010.3810.3810.3857,866
Jul 26, 202410.1210.4010.0610.3610.3649,814
Jul 25, 202410.1810.489.9710.0610.06100,868
Jul 24, 202410.1210.3410.0410.1010.1049,598
Jul 23, 202410.2410.3610.0210.1610.1664,681
Jul 22, 202410.0010.4810.0010.1610.1676,670
Jul 19, 20249.8910.049.749.929.9269,906
Jul 18, 20249.8310.049.759.959.9572,106
Jul 17, 20249.639.949.589.789.7873,424
Jul 16, 20249.759.759.569.739.7361,639
Jul 15, 20249.9410.049.709.759.7566,060
Jul 12, 202410.0010.049.809.969.9663,063
Jul 11, 20249.709.979.409.979.9789,446
Jul 10, 20249.509.729.289.599.5975,895
Jul 9, 20249.7410.189.469.509.50176,935
Jul 8, 20249.349.979.349.849.84202,370
Jul 5, 20249.359.469.179.239.2397,288
Jul 4, 20249.049.339.049.339.3380,103
Jul 3, 20248.959.098.769.009.0084,597
Jul 2, 20249.129.128.828.848.8496,511
Jul 1, 20248.989.268.949.189.18129,092
Jun 28, 20248.799.048.648.658.65207,145
Jun 27, 20249.669.668.758.758.75460,233
Jun 26, 20249.769.949.599.669.6660,972
Jun 25, 20249.859.889.679.749.7473,134
Jun 24, 20249.919.979.789.909.90109,548
Jun 21, 202410.1810.309.789.989.98173,295
Jun 20, 20249.7410.189.7410.1210.1297,522
Jun 19, 20249.929.929.659.719.7154,711
Jun 18, 202410.2010.309.819.899.89140,089
Jun 17, 202410.1410.4410.0610.1410.14132,442
Jun 14, 202410.4210.5210.0410.2010.20204,564
Jun 13, 202411.0011.0010.5210.5210.52129,498
Jun 12, 202410.9211.1610.4411.0411.04181,910
Jun 11, 202411.1411.2010.9210.9810.9897,688
Jun 10, 202411.1811.1810.6211.1211.12326,309
Jun 7, 202411.3612.1011.3611.7211.72236,795
Jun 6, 202411.5011.6011.2811.3611.36247,597
Jun 5, 202411.3411.5211.2811.4611.46143,423
Jun 4, 202411.0411.5210.9011.3411.34165,740
Jun 3, 202411.1211.1810.7611.0011.00179,401
May 31, 202410.6810.9810.4810.9810.98336,505
May 30, 20249.6810.869.6410.8010.80786,580
May 29, 20249.359.399.059.149.14119,472
May 28, 20249.309.539.299.379.37172,829
May 27, 20248.869.288.869.279.27206,174
May 24, 20248.958.958.738.908.9071,234
May 23, 20248.859.088.818.908.9060,594
May 22, 20248.858.948.748.888.8835,066
May 21, 20248.748.948.618.938.9369,691
May 20, 20248.888.968.788.788.7843,353
May 17, 20249.019.048.888.888.8843,670
May 16, 20249.079.168.779.039.03149,728
May 15, 20248.899.078.809.049.04107,709
May 14, 20248.548.928.548.888.8880,916
May 13, 20248.678.728.458.548.54125,201
May 10, 20248.748.898.708.708.70105,913
May 9, 20248.488.758.468.718.71112,580
May 8, 20248.568.658.438.468.46113,635
May 7, 20248.398.558.358.558.55101,351
May 6, 20248.308.408.228.348.3469,621
May 3, 20247.928.437.928.308.30134,988
May 2, 20247.858.017.757.917.9190,129
Apr 30, 20248.118.217.827.827.82112,394
Apr 29, 20248.308.368.058.128.12121,091
Apr 26, 20248.058.357.958.148.14178,439
Apr 25, 20247.718.187.718.048.04196,693
Apr 24, 20247.917.917.657.657.6579,205
Apr 23, 20247.607.947.587.857.85113,196
Apr 22, 20247.607.657.437.597.59164,054
Apr 19, 20247.587.627.397.547.5496,510
Apr 18, 20247.707.747.557.697.6973,701
Apr 17, 20247.387.757.257.677.67134,614
Apr 16, 20247.467.487.187.447.44137,653
Apr 15, 20248.048.047.467.467.46173,292
Apr 12, 20247.948.117.868.048.04122,642
Apr 11, 20247.808.117.807.827.82116,831

Related Tickers

NEOEN.PA Neoen S.A.
39.00
0.00%
 
1NR.F Northland Power Inc.
11.41
-3.02%
 
ELEC.PA Électricite de Strasbourg Société Anonyme
134.00
-1.11%
 
DOGEF Ørsted A/S
40.90
0.00%
 
ENER.MC Ecoener, S.A.
4.5400
0.00%
 
ALESE.PA Entech SA
7.74
-4.80%
 
EDPR.LS EDP Renováveis, S.A.
7.46
+5.00%
 
SLR.MC Solaria Energía y Medio Ambiente, S.A.
6.59
+3.62%
 
BLX.TO Boralex Inc.
28.45
+0.28%
 
CEG Constellation Energy Corporation
208.25
+1.84%