Voltabox AG (0RV4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:20PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1 |
| 19 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 43 |
| 18 Apr 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 3 |
| 17 Apr 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 51 |
| 16 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 Apr 2024 | 1.0750 | 1.0750 | 1.0450 | 1.0450 | 1.0450 | 28 |
| 12 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 62 |
| 11 Apr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 22 |
| 10 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 92 |
| 09 Apr 2024 | 0.9940 | 1.0650 | 0.9940 | 1.0650 | 1.0650 | 14 |
| 08 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 4 |
| 05 Apr 2024 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 1.0600 | 238 |
| 04 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0250 | 1.0250 | 84 |
| 03 Apr 2024 | 0.9740 | 1.0650 | 0.9740 | 1.0200 | 1.0200 | 45 |
| 02 Apr 2024 | 1.1550 | 1.1550 | 1.0200 | 1.0200 | 1.0200 | 37 |
| 28 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 89 |
| 27 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 9 |
| 26 Mar 2024 | 1.0100 | 1.2100 | 1.0100 | 1.0950 | 1.0950 | 114 |
| 25 Mar 2024 | 1.0300 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 725 |
| 22 Mar 2024 | 1.0750 | 1.1000 | 0.9500 | 0.9860 | 0.9860 | 1,469 |
| 21 Mar 2024 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 122 |
| 20 Mar 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 12 |
| 19 Mar 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 12 |
| 18 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 14 |
| 13 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 8 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 26 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 8 |
| 06 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2 |
| 01 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 27 |
| 29 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 41 |
| 28 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 10 |
| 27 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 6 |
| 26 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 3 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 49 |
| 19 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 16 |
| 16 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 12 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 20 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.1800 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 4 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 4 |
| 19 Jan 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1350 | 1.1350 | 310 |
| 18 Jan 2024 | 1.1200 | 1.3000 | 1.1200 | 1.3000 | 1.3000 | 571 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.2550 | 1.3000 | 1.2550 | 1.2550 | 1.2550 | 54 |
| 11 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 40 |
| 10 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1 |
| 09 Jan 2024 | 1.2350 | 1.2950 | 1.2350 | 1.2950 | 1.2950 | 46 |
| 08 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 10 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 2 |
| 02 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 6 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 36 |
| 27 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 35 |
| 14 Dec 2023 | 1.3300 | 1.3450 | 1.3300 | 1.3450 | 1.3450 | 18 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.3450 | 1.4050 | 1.3450 | 1.4050 | 1.4050 | 23 |
| 08 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 14 |
| 07 Dec 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 7 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 1.4700 | 1.4700 | 1.3950 | 1.3950 | 1.3950 | 8 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.