Advertisement
Advertisement
U.S. markets open in 1 hour 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Voltalia SA (VLA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
17.14-0.40 (-2.28%)
As of 12:59PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202217.6617.6617.0617.1417.14-
Dec 07, 202217.3617.5417.3617.5417.54-
Dec 06, 202218.2018.2017.3217.3817.38-
Dec 05, 202217.7418.1817.7418.1818.18-
Dec 02, 202217.9017.9017.5817.5817.58-
Dec 01, 202217.7418.2017.7417.9817.98-
Nov 30, 202216.7817.4216.7817.3817.38-
Nov 29, 202216.8017.1016.8016.8816.88-
Nov 28, 202217.6617.6617.2217.2217.22-
Nov 25, 202217.8218.1217.8217.8617.86-
Nov 24, 202217.1618.0817.1618.0818.0880
Nov 23, 202216.7817.2216.7817.2217.22-
Nov 22, 202216.6816.9016.6816.9016.90-
Nov 21, 202216.6016.9216.6016.7416.74-
Nov 18, 202216.4017.0416.4016.6816.6820
Nov 17, 202216.8216.8216.4616.5216.52-
Nov 16, 202217.2917.2916.3416.7716.77-
Nov 15, 202217.6117.7417.5417.7417.7432
Nov 14, 202218.1418.1417.5717.5917.59-
Nov 11, 202218.5518.5517.9918.0218.02-
Nov 10, 202218.0418.4017.9318.4018.40-
Nov 09, 202218.6018.6018.1418.1918.19-
Nov 08, 202220.4520.5019.7219.9219.92-
Nov 07, 202220.5520.5520.1020.1020.10-
Nov 04, 202219.4620.5519.4620.5520.55-
Nov 03, 202219.3619.8219.3619.8219.82-
Nov 02, 202219.6619.8219.4419.4419.44-
Nov 01, 202218.9619.6018.9619.5819.58-
Oct 31, 202219.0619.0618.9018.9618.96-
Oct 28, 202219.0819.1619.0019.0019.00-
Oct 27, 202218.9019.3018.9019.1419.14-
Oct 26, 202218.3818.9618.3818.9618.96-
Oct 25, 202218.4618.5218.0418.5218.52-
Oct 24, 202218.0618.6218.0618.4218.42-
Oct 21, 202217.2417.8217.2417.8217.82-
Oct 20, 202218.6018.6017.8017.8817.88-
Oct 19, 202218.7818.9218.2218.3618.36-
Oct 18, 202218.4818.8618.4818.7818.78-
Oct 17, 202218.5219.0218.3619.0219.02-
Oct 14, 202218.4418.7818.4418.7818.78-
Oct 13, 202218.0818.0817.8017.9217.92-
Oct 12, 202218.3418.3418.0018.0018.00-
Oct 11, 202218.0618.1817.9418.0418.04-
Oct 10, 202218.1218.2817.8418.1018.10-
Oct 07, 202218.4218.5218.2618.3618.36-
Oct 06, 202218.4218.4417.9618.1218.12-
Oct 05, 202218.8418.9418.5018.5018.50-
Oct 04, 202218.0419.2218.0419.1619.16-
Oct 03, 202217.7017.8217.4617.6617.66-
Sep 30, 202217.3817.8417.1017.8417.84-
Sep 29, 202217.8817.8817.2617.2617.26-
Sep 28, 202217.9418.3817.5817.8017.80-
Sep 27, 202218.2018.4018.2018.3618.36-
Sep 26, 202219.0019.0018.3018.3218.32-
Sep 23, 202219.2619.2618.3618.7618.76-
Sep 22, 202219.7819.7819.4019.4419.44-
Sep 21, 202219.7819.7819.7219.7219.72-
Sep 20, 202219.8420.2519.8420.1020.10-
Sep 19, 202219.5019.5619.3819.5619.56-
Sep 16, 202219.5019.5019.4419.4419.44-
Sep 15, 202219.8219.8619.8219.8619.86-
Sep 14, 202219.8819.8819.6819.7619.76-
Sep 13, 202220.1020.2019.9219.9219.92-
Sep 12, 202220.1020.4020.1020.2520.25-
Sep 09, 202220.0520.0519.8220.0520.05-
Sep 08, 202219.7620.0519.5820.0520.05-
Sep 07, 202219.4619.8619.0619.8619.86-
Sep 06, 202219.8619.9619.5419.6219.62-
Sep 05, 202219.7419.8219.3219.8219.82-
Sep 02, 202220.5520.7020.1520.1520.15-
Sep 01, 202221.0521.1520.2520.2520.25-
Aug 31, 202221.0521.1020.8521.1021.10-
Aug 30, 202221.3021.3020.9020.9520.95-
Aug 29, 202221.2521.2521.0521.1021.10-
Aug 26, 202221.8521.8521.5521.7521.75-
Aug 25, 202221.4021.9021.3521.9021.90-
Aug 24, 202221.0021.3520.9521.3521.35-
Aug 23, 202221.2521.2521.0521.0521.05-
Aug 22, 202221.0021.3520.8521.2021.20-
Aug 19, 202221.1021.3020.9021.1521.15-
Aug 18, 202221.8021.8021.2521.2521.25-
Aug 17, 202221.6521.7521.5021.7521.75-
Aug 16, 202221.4021.5021.3521.3521.35-
Aug 15, 202221.0021.6021.0021.6021.60-
Aug 12, 202221.1521.2021.0021.0021.00-
Aug 11, 202221.0021.4020.9521.3021.30-
Aug 10, 202220.8521.2020.8520.9520.95-
Aug 09, 202221.2021.2020.7020.8020.80-
Aug 08, 202221.1021.3021.0521.2021.20-
Aug 05, 202220.6521.3520.6021.3521.35-
Aug 04, 202220.3520.5520.3020.5520.55-
Aug 03, 202220.5020.5520.3520.4020.40-
Aug 02, 202220.2020.2520.1020.2020.20-
Aug 01, 202221.2521.2521.2521.2521.25-
Jul 29, 202220.6021.2020.6020.6520.65-
Jul 28, 202220.3020.3519.9620.2520.25-
Jul 27, 202221.3021.3020.3020.4520.45-
Jul 26, 202220.9021.4520.9021.4521.45-
Jul 25, 202220.8021.2020.8021.1021.10-
Jul 22, 202221.1521.2520.8521.1021.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement