Volta Finance (3V7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:55AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 320 |
| 20 May 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 5,895 |
| 17 May 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 44,853 |
| 16 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 25,794 |
| 15 May 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 10,717 |
| 14 May 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 88,498 |
| 13 May 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 7,022 |
| 10 May 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 305,041 |
| 09 May 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 3,489 |
| 08 May 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 33,331 |
| 07 May 2024 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 19,841 |
| 06 May 2024 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | 7,229 |
| 03 May 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 77,814 |
| 02 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 22,200 |
| 30 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 55,649 |
| 29 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 10,371 |
| 26 Apr 2024 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 54,941 |
| 25 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,003 |
| 24 Apr 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 26,467 |
| 23 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 40,076 |
| 22 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 9,320 |
| 19 Apr 2024 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 23,595 |
| 18 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,364 |
| 17 Apr 2024 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | 51,490 |
| 16 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 12,634 |
| 15 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8,470 |
| 12 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 351 |
| 11 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 24,277 |
| 10 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 11,580 |
| 09 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 4,200 |
| 08 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 1,303 |
| 05 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 25,091 |
| 04 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 11,863 |
| 03 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 11,915 |
| 02 Apr 2024 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | 9,591 |
| 28 Mar 2024 | 5.16 | 5.18 | 5.12 | 5.18 | 5.18 | 5,650 |
| 28 Mar 2024 | 0.14 Dividend | |||||
| 27 Mar 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.04 | 10,231 |
| 26 Mar 2024 | 5.24 | 5.28 | 5.16 | 5.16 | 5.02 | 44,846 |
| 25 Mar 2024 | 5.22 | 5.22 | 5.16 | 5.20 | 5.06 | 28,784 |
| 22 Mar 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.06 | 14,278 |
| 21 Mar 2024 | 5.12 | 5.18 | 5.12 | 5.14 | 5.00 | 10,661 |
| 20 Mar 2024 | 5.18 | 5.18 | 5.12 | 5.12 | 4.98 | 3,181 |
| 19 Mar 2024 | 5.18 | 5.18 | 5.10 | 5.10 | 4.96 | 19,475 |
| 18 Mar 2024 | 5.14 | 5.16 | 5.14 | 5.14 | 5.00 | 28,685 |
| 15 Mar 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.00 | 7,377 |
| 14 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.12 | 4.98 | 24,707 |
| 13 Mar 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.00 | 12,211 |
| 12 Mar 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 4.96 | 7,091 |
| 11 Mar 2024 | 5.14 | 5.14 | 5.12 | 5.14 | 5.00 | 12,256 |
| 08 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 11,931 |
| 07 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.00 | 2,000 |
| 06 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 14,758 |
| 05 Mar 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.00 | 20,792 |
| 04 Mar 2024 | 5.16 | 5.18 | 5.12 | 5.14 | 5.00 | 28,025 |
| 01 Mar 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.04 | 27,470 |
| 29 Feb 2024 | 5.18 | 5.18 | 5.14 | 5.16 | 5.02 | 12,736 |
| 28 Feb 2024 | 5.16 | 5.18 | 5.12 | 5.18 | 5.04 | 7,326 |
| 27 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | 4,140 |
| 26 Feb 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.06 | 3,250 |
| 23 Feb 2024 | 5.12 | 5.20 | 5.12 | 5.20 | 5.06 | 51,411 |
| 22 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.96 | 12,487 |
| 21 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 8,317 |
| 20 Feb 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.00 | 3,636 |
| 19 Feb 2024 | 5.20 | 5.20 | 5.14 | 5.14 | 5.00 | 10,326 |
| 16 Feb 2024 | 5.10 | 5.16 | 5.10 | 5.14 | 5.00 | 10,911 |
| 15 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.00 | 10,500 |
| 14 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.96 | 6,239 |
| 13 Feb 2024 | 5.14 | 5.14 | 5.08 | 5.08 | 4.94 | 2,833 |
| 12 Feb 2024 | 5.06 | 5.14 | 5.06 | 5.10 | 4.96 | 44,551 |
| 09 Feb 2024 | 5.10 | 5.10 | 5.06 | 5.10 | 4.96 | 4,846 |
| 08 Feb 2024 | 5.10 | 5.12 | 5.06 | 5.10 | 4.96 | 16,272 |
| 07 Feb 2024 | 5.08 | 5.12 | 5.06 | 5.06 | 4.92 | 8,823 |
| 06 Feb 2024 | 5.12 | 5.14 | 5.06 | 5.08 | 4.94 | 34,077 |
| 05 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.10 | 4.96 | 12,386 |
| 02 Feb 2024 | 5.04 | 5.12 | 5.04 | 5.10 | 4.96 | 9,108 |
| 01 Feb 2024 | 5.10 | 5.12 | 5.06 | 5.10 | 4.96 | 31,464 |
| 31 Jan 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 4.96 | 64,462 |
| 30 Jan 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 26,907 |
| 29 Jan 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 5.00 | 13,900 |
| 26 Jan 2024 | 5.08 | 5.14 | 5.08 | 5.14 | 5.00 | 11,291 |
| 25 Jan 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 4.98 | 31,692 |
| 24 Jan 2024 | 5.06 | 5.08 | 5.04 | 5.08 | 4.94 | 45,811 |
| 23 Jan 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.92 | 65,415 |
| 22 Jan 2024 | 5.12 | 5.14 | 5.10 | 5.12 | 4.98 | 76,272 |
| 19 Jan 2024 | 5.16 | 5.16 | 5.10 | 5.10 | 4.96 | 14,236 |
| 18 Jan 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 13,951 |
| 17 Jan 2024 | 5.16 | 5.16 | 5.08 | 5.10 | 4.96 | 51,816 |
| 16 Jan 2024 | 5.16 | 5.16 | 5.10 | 5.10 | 4.96 | 14,884 |
| 15 Jan 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.04 | 14,028 |
| 12 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.06 | 21,959 |
| 11 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.06 | 10,600 |
| 10 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.06 | 13,942 |
| 09 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.06 | 26,599 |
| 08 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.04 | 23,250 |
| 05 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.06 | 6,910 |
| 04 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 16 |
| 03 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 700 |
| 02 Jan 2024 | 5.24 | 5.30 | 5.18 | 5.18 | 5.04 | 30,904 |
| 29 Dec 2023 | 5.14 | 5.20 | 5.12 | 5.20 | 5.06 | 2,400 |
| *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.