UK markets closed

Voltalia SA (0QW7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.31+0.28 (+3.46%)
At close: 05:38PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.318.318.318.318.312,990
02 May 20247.927.937.807.937.931,688
01 May 2024------
30 Apr 20248.048.047.827.827.82779
29 Apr 20248.168.178.098.118.111,320
26 Apr 20248.338.338.148.148.1420,628
25 Apr 20248.098.127.907.907.9022,499
24 Apr 20247.757.847.657.657.659,757
23 Apr 20247.797.927.697.857.8515,656
22 Apr 20247.547.597.547.597.599,616
19 Apr 20247.547.597.417.547.5410,122
18 Apr 20247.637.727.597.667.6635,513
17 Apr 20247.337.697.267.267.268,764
16 Apr 20247.307.487.267.437.4318,944
15 Apr 20248.038.037.467.847.8429,211
12 Apr 20247.968.107.968.018.018,917
11 Apr 20247.858.037.827.907.9023,531
10 Apr 20248.038.177.818.058.0519,430
09 Apr 20247.688.037.688.038.0335,385
08 Apr 20247.517.687.517.687.6811,221
05 Apr 20247.297.457.257.457.4528,975
04 Apr 20247.267.527.267.457.4546,753
03 Apr 20247.257.387.257.387.3882,439
02 Apr 20246.947.306.947.177.1727,680
28 Mar 20246.486.636.486.566.5613,660
27 Mar 20246.546.766.526.596.597,485
26 Mar 20246.576.576.456.456.458,661
25 Mar 20246.426.506.406.406.405,499
22 Mar 20246.456.456.226.456.4516,069
21 Mar 20246.426.426.016.276.2727,552
20 Mar 20246.226.336.176.266.265,301
19 Mar 20246.016.176.016.176.1754,081
18 Mar 20246.006.055.976.056.0517,859
15 Mar 20246.016.016.016.016.013,157
14 Mar 20246.226.246.066.136.1313,874
13 Mar 20246.136.166.066.086.0819,815
12 Mar 20246.426.426.246.246.243,233
11 Mar 20246.346.506.286.496.4930,170
08 Mar 20246.466.466.336.466.46216
07 Mar 20246.857.126.856.906.9011,013
06 Mar 20246.987.066.957.047.047,335
05 Mar 20247.047.047.007.047.046,933
04 Mar 20247.307.357.077.137.139,748
01 Mar 20247.307.307.137.287.2814,105
29 Feb 20247.157.237.127.127.1215,709
28 Feb 20247.307.637.107.267.2611,765
27 Feb 20247.527.717.527.667.6614,513
26 Feb 20247.817.817.497.497.498,722
23 Feb 20247.787.857.637.817.818,285
22 Feb 20247.987.997.847.897.897,502
21 Feb 20247.877.927.857.857.854,162
20 Feb 20247.897.907.827.897.897,961
19 Feb 20247.777.837.707.777.777,303
16 Feb 20247.898.287.898.288.285,600
15 Feb 20248.118.208.078.078.077,156
14 Feb 20247.958.017.858.008.002,933
13 Feb 20247.998.177.877.957.9531,923
12 Feb 20248.338.338.198.268.2612,566
09 Feb 20247.787.797.637.787.7810,814
08 Feb 20247.828.007.657.657.6513,013
07 Feb 20247.787.867.727.727.721,892
06 Feb 20247.327.527.327.417.413,759
05 Feb 20247.447.497.367.497.493,257
02 Feb 20247.557.867.457.867.861,325
01 Feb 20247.697.697.197.507.509,258
31 Jan 20247.918.027.767.967.9612,388
30 Jan 20247.848.017.837.837.835,699
29 Jan 20247.787.917.767.917.919,240
26 Jan 20247.837.917.817.817.819,071
25 Jan 20248.168.167.727.757.755,745
24 Jan 20248.238.238.088.088.082,398
23 Jan 20247.907.947.777.777.773,872
22 Jan 20247.697.817.657.807.806,514
19 Jan 20248.098.097.567.567.5619,241
18 Jan 20247.688.037.688.038.0316,252
17 Jan 20248.058.077.907.907.9015,745
16 Jan 20248.438.468.258.278.2712,463
15 Jan 20248.618.678.518.648.649,842
12 Jan 20248.728.738.568.678.677,478
11 Jan 20248.788.888.608.738.734,716
10 Jan 20248.749.018.668.668.6612,835
09 Jan 20248.838.848.678.718.7115,233
08 Jan 20249.339.338.979.059.059,215
05 Jan 20249.309.409.289.409.403,980
04 Jan 20249.329.329.059.219.215,886
03 Jan 20249.469.559.399.399.395,955
02 Jan 202410.4810.489.7310.4410.4421,886
29 Dec 202310.0210.469.9210.4310.4325,458
28 Dec 202310.0410.2410.0210.0210.028,454
27 Dec 20239.8010.029.8010.0210.023,405
22 Dec 20239.669.669.499.579.5711,764
21 Dec 20239.549.669.509.509.507,124
20 Dec 20239.659.699.589.629.628,112
19 Dec 20239.699.699.599.689.688,461
18 Dec 20239.699.809.459.569.5611,415
15 Dec 20239.169.779.109.759.7521,271
14 Dec 20238.259.428.259.159.15153,307
13 Dec 20237.998.277.897.897.89310,198
12 Dec 20238.298.308.018.238.2314,600
11 Dec 20238.928.928.378.378.3724,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...