Amsterdam - Delayed Quote EUR

Volta Finance Limited (VTA.AS)

Compare
5.90
+0.15
+(2.54%)
At close: 5:35:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20256.106.205.825.905.9025,400
Apr 9, 20255.805.915.685.755.7530,084
Apr 8, 20255.906.115.806.106.1038,489
Apr 7, 20255.805.935.505.905.9072,841
Apr 4, 20256.206.305.856.106.1079,797
Apr 3, 20256.406.456.306.306.3035,534
Apr 2, 20256.406.456.356.456.4523,795
Apr 1, 20256.506.506.406.456.4523,393
Mar 31, 20256.456.506.406.506.506,740
Mar 28, 20256.506.556.456.456.4518,781
Mar 27, 20256.506.506.506.506.503,154
Mar 26, 20256.506.506.456.506.503,603
Mar 25, 20256.506.506.456.506.504,166
Mar 24, 20256.506.506.406.506.5078,196
Mar 21, 20256.456.506.456.506.5013,136
Mar 20, 20256.456.556.456.456.4516,898
Mar 19, 20256.456.506.406.506.5021,109
Mar 18, 20256.456.506.406.456.459,963
Mar 17, 20256.356.456.356.456.4525,512
Mar 14, 20256.406.456.306.456.4524,537
Mar 13, 2025 0.16 Dividend
Mar 13, 20256.406.506.406.456.456,866
Mar 12, 20256.556.556.506.506.3519,245
Mar 11, 20256.506.606.506.606.4411,692
Mar 10, 20256.506.606.506.506.3511,074
Mar 7, 20256.456.556.456.506.3520,616
Mar 6, 20256.456.506.456.506.3510,232
Mar 5, 20256.456.506.406.456.3032,102
Mar 4, 20256.456.456.406.406.2511,964
Mar 3, 20256.456.456.456.456.301,366
Feb 28, 20256.456.456.406.456.307,986
Feb 27, 20256.506.506.406.506.358,868
Feb 26, 20256.506.506.406.406.256,972
Feb 25, 20256.456.556.406.506.3515,216
Feb 24, 20256.506.506.456.506.351,418
Feb 21, 20256.406.556.406.506.3511,804
Feb 20, 20256.456.806.256.556.3965,587
Feb 19, 20256.306.456.256.456.3084,607
Feb 18, 20256.306.306.256.256.106,100
Feb 17, 20256.256.306.256.306.152,234
Feb 14, 20256.256.306.256.306.151,515
Feb 13, 20256.306.306.256.306.152,171
Feb 12, 20256.256.306.256.256.103,786
Feb 11, 20256.256.306.256.306.1529,293
Feb 10, 20256.206.256.206.256.105,731
Feb 7, 20256.256.256.256.256.109,127
Feb 6, 20256.256.256.256.256.1011,235
Feb 5, 20256.206.256.206.256.1031,630
Feb 4, 20256.156.206.156.206.0533,743
Feb 3, 20256.106.206.106.206.0539,299
Jan 31, 20256.156.156.156.156.004,350
Jan 30, 20256.106.156.106.156.0011,659
Jan 29, 20256.156.156.106.156.008,995
Jan 28, 20256.106.156.106.156.006,785
Jan 27, 20256.106.106.056.105.953,145
Jan 24, 20256.106.106.056.105.956,143
Jan 23, 20256.056.156.056.105.9524,308
Jan 22, 20256.106.156.056.105.9524,395
Jan 21, 20256.006.106.006.105.9522,445
Jan 20, 20256.056.056.006.005.8653,855
Jan 17, 20256.056.106.006.055.9157,645
Jan 16, 20256.056.056.056.055.913,533
Jan 15, 20256.056.056.006.005.8622,507
Jan 14, 20256.056.056.006.005.8653,414
Jan 13, 20256.056.056.006.005.863,752
Jan 10, 20256.056.056.006.005.866,676
Jan 9, 20256.006.056.006.055.9129,251
Jan 8, 20256.006.106.006.005.8650,127
Jan 7, 20256.056.106.006.105.9513,677
Jan 6, 20256.106.106.056.105.954,904
Jan 3, 20256.106.156.056.105.9517,486
Jan 2, 20256.056.055.956.005.869,477
Dec 31, 20245.955.955.955.955.814,262
Dec 30, 20246.006.055.955.955.8111,853
Dec 27, 20246.006.005.956.005.866,075
Dec 24, 20246.006.056.006.005.8628,201
Dec 23, 20246.006.005.956.005.8612,391
Dec 20, 20245.956.005.906.005.8612,617
Dec 19, 20245.905.955.905.955.817,480
Dec 18, 20246.006.005.905.905.7611,517
Dec 17, 20246.006.105.955.955.8114,966
Dec 16, 20246.006.055.956.005.8616,100
Dec 13, 20246.006.105.956.005.8623,669
Dec 12, 2024 0.15 Dividend
Dec 12, 20246.056.155.855.955.8140,327
Dec 11, 20246.156.206.156.205.9111,380
Dec 10, 20246.106.156.006.155.8622,588
Dec 9, 20245.956.105.906.005.7236,850
Dec 6, 20245.855.955.855.905.6215,722
Dec 5, 20245.755.855.755.755.4818,874
Dec 4, 20245.755.755.705.755.488,970
Dec 3, 20245.655.705.605.655.3830,432
Dec 2, 20245.605.605.605.605.3317,228
Nov 29, 20245.605.605.605.605.33279
Nov 28, 20245.605.605.555.555.2910,883
Nov 27, 20245.605.605.605.605.3318,435
Nov 26, 20245.555.605.555.605.3318,302
Nov 25, 20245.555.555.505.555.2928,928
Nov 22, 20245.555.555.505.555.2914,111
Nov 21, 20245.555.555.505.555.2915,650
Nov 20, 20245.505.555.505.555.2934,137
Nov 19, 20245.505.505.505.505.241,900
Nov 18, 20245.505.505.455.505.2426,564
Nov 15, 20245.505.505.455.505.2416,492
Nov 14, 20245.505.505.505.505.243,706
Nov 13, 20245.505.505.455.505.249,311
Nov 12, 20245.505.505.455.505.2425,641
Nov 11, 20245.505.505.505.505.244,206
Nov 8, 20245.505.505.455.505.246,900
Nov 7, 20245.505.505.455.505.243,911
Nov 6, 20245.505.505.505.505.242,300
Nov 5, 20245.505.505.455.455.196,001
Nov 4, 20245.455.505.455.505.2414,046
Nov 1, 20245.455.455.405.405.145,011
Oct 31, 20245.405.455.405.405.1447,005
Oct 30, 20245.405.405.355.405.1427,870
Oct 29, 20245.405.405.355.355.1018,342
Oct 28, 20245.405.405.405.405.143,726
Oct 25, 20245.405.405.355.405.1422,017
Oct 24, 20245.405.405.355.405.143,039
Oct 23, 20245.405.405.355.405.148,435
Oct 22, 20245.405.405.355.405.141,590
Oct 21, 20245.405.405.355.405.1410,522
Oct 18, 20245.405.405.405.405.141,017
Oct 17, 20245.405.405.355.355.103,527
Oct 16, 20245.355.405.355.405.143,063
Oct 15, 20245.405.405.355.355.102,998
Oct 14, 20245.405.405.355.405.142,877
Oct 11, 20245.405.405.355.355.104,002
Oct 10, 20245.405.405.355.405.1429,029
Oct 9, 20245.355.405.355.405.145,654
Oct 8, 20245.355.355.305.355.101,920
Oct 7, 20245.355.355.355.355.101,837
Oct 4, 20245.405.405.355.355.1025,636
Oct 3, 20245.305.405.305.405.1435,513
Oct 2, 20245.405.455.355.405.1422,138
Oct 1, 20245.455.455.405.455.191,915
Sep 30, 20245.505.505.455.455.193,792
Sep 27, 20245.505.505.355.455.1937,928
Sep 26, 2024 0.15 Dividend
Sep 26, 20245.405.505.405.405.1440,832
Sep 25, 20245.405.505.405.455.0532,122
Sep 24, 20245.405.405.355.405.0131,591
Sep 23, 20245.355.405.355.405.0144,457
Sep 20, 20245.405.405.255.354.9627,475
Sep 19, 20245.305.405.305.405.0111,951
Sep 18, 20245.355.405.305.405.0121,726
Sep 17, 20245.355.405.355.405.014,000
Sep 16, 20245.255.405.205.304.9196,808
Sep 13, 20245.255.255.205.204.8214,540
Sep 12, 20245.255.255.205.204.825,461
Sep 11, 20245.255.255.205.254.878,453
Sep 10, 20245.255.255.205.254.8720,970
Sep 9, 20245.205.205.205.204.8219,784
Sep 6, 20245.205.205.155.204.823,933
Sep 5, 20245.205.205.155.154.7838,703
Sep 4, 20245.105.155.105.154.785,676
Sep 3, 20245.205.205.155.204.8244,749
Sep 2, 20245.255.255.205.254.877,474
Aug 30, 20245.205.255.155.204.8212,035
Aug 29, 20245.205.205.155.204.8222,616
Aug 28, 20245.205.205.155.204.824,109
Aug 27, 20245.205.205.155.204.8218,651
Aug 26, 20245.205.255.205.254.877,038
Aug 23, 20245.255.255.155.154.7849,090
Aug 22, 20245.255.255.205.204.822,375
Aug 21, 20245.255.255.205.204.8213,843
Aug 20, 20245.255.255.255.254.873,500
Aug 19, 20245.255.255.255.254.871,200
Aug 16, 20245.255.255.205.204.8222,858
Aug 15, 20245.205.205.155.154.7825,194
Aug 14, 20245.205.205.205.204.821,704
Aug 13, 20245.205.205.155.154.782,253
Aug 12, 20245.155.205.155.204.8219,247
Aug 9, 20245.155.155.105.154.788,310
Aug 8, 20245.155.155.105.104.73466
Aug 7, 20245.105.155.105.154.789,445
Aug 6, 20245.105.155.105.154.787,717
Aug 5, 20245.105.105.005.054.6851,656
Aug 2, 20245.155.205.105.154.7827,765
Aug 1, 20245.155.205.105.204.8214,208
Jul 31, 20245.155.205.105.204.829,315
Jul 30, 20245.155.205.155.204.8235,000
Jul 29, 20245.155.205.155.204.823,900
Jul 26, 20245.205.205.155.154.7843,006
Jul 25, 20245.205.205.155.204.8216,895
Jul 24, 20245.255.255.155.204.827,888
Jul 23, 20245.205.255.155.154.7814,975
Jul 22, 20245.205.205.155.204.828,595
Jul 19, 20245.255.255.205.254.874,623
Jul 18, 2024 0.15 Dividend
Jul 18, 20245.305.305.155.254.8752,963
Jul 17, 20245.405.405.355.404.876,325
Jul 16, 20245.405.405.305.404.8762,598
Jul 15, 20245.355.405.305.354.8331,430
Jul 12, 20245.405.405.355.354.8310,380
Jul 11, 20245.405.405.305.354.8317,924
Jul 10, 20245.405.405.255.304.7850,912
Jul 9, 20245.455.455.355.354.8317,049
Jul 8, 20245.355.405.355.354.8314,196
Jul 5, 20245.355.405.355.354.8321,775
Jul 4, 20245.355.355.305.354.838,691
Jul 3, 20245.305.355.305.354.838,112
Jul 2, 20245.305.305.255.304.789,381
Jul 1, 20245.355.355.205.304.7837,900
Jun 28, 20245.305.355.305.354.8314,740
Jun 27, 20245.255.305.255.304.7828,295
Jun 26, 20245.205.205.205.204.692,140
Jun 25, 20245.255.255.255.254.742,394
Jun 24, 20245.255.255.205.204.6919,255
Jun 21, 20245.205.205.155.204.6963,707
Jun 20, 20245.205.255.205.254.747,585
Jun 19, 20245.205.255.205.254.74122,058
Jun 18, 20245.205.205.155.204.699,849
Jun 17, 20245.205.205.155.204.699,450
Jun 14, 20245.205.255.155.154.6518,974
Jun 13, 20245.205.205.205.204.6926,432
Jun 12, 20245.205.205.155.204.6932,834
Jun 11, 20245.255.255.155.154.6529,544
Jun 10, 20245.255.255.205.204.6912,282
Jun 7, 20245.255.255.155.254.747,311
Jun 6, 20245.205.205.155.154.6517,123
Jun 5, 20245.205.205.155.204.696,219
Jun 4, 20245.155.205.155.204.695,248
Jun 3, 20245.155.205.105.104.6011,444
May 31, 20245.155.205.155.204.691,250
May 30, 20245.155.155.155.154.6514,691
May 29, 20245.155.155.105.104.6026,517
May 28, 20245.155.155.105.104.6029,370
May 27, 20245.155.155.155.154.656,985
May 24, 20245.105.155.105.154.654,015
May 23, 20245.155.155.155.154.652,325
May 22, 20245.155.155.105.154.6543,532
May 21, 20245.155.155.105.104.606,132
May 20, 20245.105.155.105.154.655,895
May 17, 20245.155.155.105.154.6544,853
May 16, 20245.155.155.155.154.6525,794
May 15, 20245.105.155.055.154.6510,717
May 14, 20245.155.155.105.104.6088,498
May 13, 20245.105.155.105.154.657,022
May 10, 20245.155.155.105.154.65305,041
May 9, 20245.105.155.105.104.603,489
May 8, 20245.105.155.105.104.6033,331
May 7, 20245.205.205.105.104.6019,841
May 6, 20245.155.205.105.104.607,229
May 3, 20245.205.205.105.154.6577,814
May 2, 20245.155.155.155.154.6522,200
Apr 30, 20245.155.155.105.154.6555,649
Apr 29, 20245.155.155.105.104.6010,371
Apr 26, 20245.155.155.055.104.6054,941
Apr 25, 20245.105.105.105.104.601,003
Apr 24, 20245.105.155.055.154.6526,467
Apr 23, 20245.105.155.105.154.6540,076
Apr 22, 20245.155.155.105.104.609,320
Apr 19, 20245.155.155.055.054.5623,595
Apr 18, 20245.155.155.155.154.652,364
Apr 17, 20245.155.205.055.054.5651,490
Apr 16, 20245.155.155.155.154.6512,634
Apr 15, 20245.155.155.155.154.658,470
Apr 12, 20245.105.155.105.104.60351
Apr 11, 20245.155.155.105.154.6524,277
Apr 10, 20245.155.155.105.154.6511,580

Related Tickers

HICLl.XC
 
ICGTl.XC
 
PEY.L Partners Group Private Equity Limited
9.66
+1.26%
 
BCBNF Base Carbon Inc.
0.2800
0.00%
 
TPOU.L Third Point Investors Limited
24.20
+8.04%
 
TFG.AS Tetragon Financial Group Limited
13.00
-1.52%
 
DGI9.L Digital 9 Infrastructure PLC
8.28
+0.98%
 
RECI.L Real Estate Credit Investments Limited
119.00
-2.06%
 
DWS.DE DWS Group GmbH & Co. KGaA
40.98
+7.84%
 
JII.L JPMorgan Indian Investment Trust plc
948.00
+2.60%