Market data

Select a section

Volta Finance Limited

(VTA)
Sector: Closed End Investments
€6.85
€0.00 0.00
Last updated:

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 €6.85 €6.85 €6.72 €6.85 813
16/07/2025 €6.85 €7.02 €6.62 €6.85 3,361
15/07/2025 €6.85 €7.04 €6.70 €6.85 13,694
14/07/2025 €6.85 €6.90 €6.74 €6.90 305
11/07/2025 €6.85 €6.90 €6.70 €6.90 2,544
10/07/2025 €6.85 €7.04 €6.76 €6.90 6,171
09/07/2025 €6.85 €6.97 €6.85 €6.90 0
08/07/2025 €6.85 €6.90 €6.76 €6.90 4,348
07/07/2025 €6.70 €6.94 €6.70 €6.90 1,985
04/07/2025 €6.65 €6.90 €6.60 €6.80 8,293
03/07/2025 €6.65 €6.80 €6.55 €6.55 1,191
02/07/2025 €6.60 €6.80 €6.55 €6.55 7,097
01/07/2025 €6.60 €6.76 €6.60 €6.65 2,286
30/06/2025 €6.55 €6.68 €6.37 €6.50 4,700
27/06/2025 €6.45 €6.56 €6.29 €6.50 1,355
26/06/2025 €6.45 €6.56 €6.45 €6.45 500
25/06/2025 €6.45 €6.61 €6.45 €6.45 40
24/06/2025 €6.45 €6.45 €6.40 €6.45 0
23/06/2025 €6.45 €6.45 €6.40 €6.45 0
20/06/2025 €6.45 €6.62 €6.42 €6.45 970
19/06/2025 €6.45 €6.45 €6.40 €6.45 0
18/06/2025 €6.45 €6.62 €6.45 €6.45 212
17/06/2025 €6.45 €6.45 €6.40 €6.45 0
16/06/2025 €6.45 €6.45 €6.40 €6.45 173
13/06/2025 €6.45 €6.45 €6.40 €6.45 0
12/06/2025 €6.45 €6.45 €6.40 €6.45 0
11/06/2025 €6.45 €6.45 €6.40 €6.45 0
10/06/2025 €6.45 €6.58 €6.45 €6.45 1,224
09/06/2025 €6.45 €6.45 €6.44 €6.45 1,600
06/06/2025 €6.45 €6.45 €6.40 €6.45 2,400
05/06/2025 €6.45 €6.60 €6.45 €6.45 2,000
04/06/2025 €6.45 €6.45 €6.40 €6.45 0
03/06/2025 €6.45 €6.60 €6.45 €6.45 448
02/06/2025 €6.45 €6.45 €6.20 €6.45 29,934
30/05/2025 €6.45 €6.46 €6.44 €6.45 852
29/05/2025 €6.45 €6.46 €6.30 €6.45 2,320
28/05/2025 €6.45 €6.46 €6.40 €6.45 1,151
27/05/2025 €6.45 €6.55 €6.38 €6.45 3,231
26/05/2025 €6.45 €6.45 €6.36 €6.45 2,400
23/05/2025 €6.45 €6.50 €6.45 €6.45 310
22/05/2025 €6.40 €6.46 €6.22 €6.45 1,924
21/05/2025 €6.33 €6.55 €6.33 €6.40 5,430
20/05/2025 €6.25 €6.33 €6.20 €6.32 0
19/05/2025 €6.20 €6.38 €6.20 €6.20 2,200
16/05/2025 €6.20 €6.20 €6.20 €6.20 0
15/05/2025 €6.20 €6.28 €6.20 €6.20 7,329
14/05/2025 €6.20 €6.20 €6.08 €6.20 1,700
13/05/2025 €6.20 €6.29 €6.20 €6.20 11,400
12/05/2025 €6.20 €6.36 €6.05 €6.20 13,472
09/05/2025 €6.15 €6.36 €6.15 €6.20 2,520
08/05/2025 €6.15 €6.15 €5.97 €6.15 11,000
07/05/2025 €6.10 €6.30 €6.10 €6.15 3,014
06/05/2025 €6.05 €6.29 €6.05 €6.10 20,334
05/05/2025 €6.05 €6.20 €6.05 €6.05 7,678
02/05/2025 €6.05 €6.20 €6.05 €6.05 7,678
01/05/2025 €6.05 €6.05 €6.05 €6.05 0
30/04/2025 €6.05 €6.10 €5.90 €6.05 1,619
29/04/2025 €6.05 €6.22 €6.05 €6.05 300
28/04/2025 €6.05 €6.06 €6.05 €6.05 7,486
25/04/2025 €6.05 €6.25 €6.05 €6.05 6,064
24/04/2025 €6.05 €6.17 €5.90 €6.05 1,470
23/04/2025 €6.05 €6.09 €5.90 €6.05 97
22/04/2025 €6.05 €6.05 €6.04 €6.05 2,100
21/04/2025 €6.05 €6.23 €6.03 €6.05 7,385
18/04/2025 €6.05 €6.23 €6.03 €6.05 7,385
17/04/2025 €6.05 €6.23 €6.03 €6.05 7,385
16/04/2025 €6.05 €6.05 €6.05 €6.05 0
15/04/2025 €6.05 €6.18 €6.05 €6.05 1,400
14/04/2025 €6.05 €6.05 €5.87 €6.05 850
11/04/2025 €6.05 €6.05 €5.78 €6.05 835
10/04/2025 €5.95 €6.26 €5.95 €6.05 455
09/04/2025 €5.95 €6.00 €5.71 €5.95 5,710
08/04/2025 €5.90 €6.10 €5.70 €5.95 28,921
07/04/2025 €6.00 €6.07 €5.60 €5.90 5,846
04/04/2025 €6.45 €6.60 €5.85 €6.05 17,029
03/04/2025 €6.45 €6.45 €6.35 €6.45 3,200
02/04/2025 €6.45 €6.45 €6.35 €6.45 2,750
01/04/2025 €6.45 €6.45 €6.25 €6.45 15,800
31/03/2025 €6.45 €6.45 €6.45 €6.45 0
28/03/2025 €6.45 €6.55 €6.27 €6.45 10,100
27/03/2025 €6.45 €6.50 €6.45 €6.45 1,000
26/03/2025 €6.45 €6.50 €6.45 €6.45 212
25/03/2025 €6.45 €6.60 €6.45 €6.45 178
24/03/2025 €6.45 €6.50 €6.45 €6.45 4,000
21/03/2025 €6.45 €6.45 €6.30 €6.45 2,500
20/03/2025 €6.45 €6.45 €6.45 €6.45 0
19/03/2025 €6.45 €6.45 €6.27 €6.45 20
18/03/2025 €6.45 €6.45 €6.45 €6.45 1,500
17/03/2025 €6.45 €6.45 €6.40 €6.45 1,550
14/03/2025 €6.45 €6.45 €6.45 €6.45 0
13/03/2025 €6.48 €6.48 €6.37 €6.45 0
12/03/2025 €6.45 €6.55 €6.40 €6.47 8,332
11/03/2025 €6.38 €6.60 €6.38 €6.45 2,400
10/03/2025 €6.35 €6.53 €6.35 €6.38 5,066
07/03/2025 €6.35 €6.51 €6.20 €6.35 3,743
06/03/2025 €6.35 €6.40 €6.35 €6.35 4,400
05/03/2025 €6.35 €6.51 €6.35 €6.35 14,025
04/03/2025 €6.35 €6.51 €6.35 €6.35 150
03/03/2025 €6.35 €6.51 €6.35 €6.35 183
28/02/2025 €6.35 €6.45 €6.35 €6.35 588
27/02/2025 €6.35 €6.45 €6.35 €6.35 3,384
26/02/2025 €6.33 €6.35 €6.33 €6.35 0
25/02/2025 €6.33 €6.33 €6.33 €6.32 0
24/02/2025 €6.30 €6.49 €6.30 €6.32 2,000
21/02/2025 €6.30 €6.50 €6.30 €6.30 550
20/02/2025 €6.20 €6.32 €6.18 €6.30 0
19/02/2025 €6.20 €6.30 €6.20 €6.20 56,555
18/02/2025 €6.20 €6.45 €6.20 €6.20 394
17/02/2025 €6.20 €6.30 €6.01 €6.20 4,505
14/02/2025 €6.20 €6.30 €6.20 €6.20 3,464
13/02/2025 €6.20 €6.30 €6.00 €6.20 1,066
12/02/2025 €6.20 €6.40 €6.20 €6.20 1,294
11/02/2025 €6.23 €6.39 €6.00 €6.20 8,038
10/02/2025 €6.18 €6.25 €6.18 €6.22 1,687
07/02/2025 €6.18 €6.35 €6.18 €6.18 2,217
06/02/2025 €6.15 €6.34 €6.15 €6.15 2,400
05/02/2025 €6.08 €6.25 €6.08 €6.15 1,812
04/02/2025 €6.05 €6.20 €6.05 €6.05 2,499
03/02/2025 €6.03 €6.22 €6.03 €6.05 12,819
31/01/2025 €5.98 €6.19 €5.98 €6.03 200
30/01/2025 €5.98 €6.00 €5.85 €5.97 1,600
29/01/2025 €5.98 €5.98 €5.98 €5.97 0
28/01/2025 €5.98 €6.17 €5.98 €5.97 1,163
27/01/2025 €5.98 €6.17 €5.98 €5.97 1,460
24/01/2025 €5.98 €6.17 €5.98 €5.97 191
23/01/2025 €5.98 €6.17 €5.98 €5.97 272
22/01/2025 €5.98 €6.17 €5.98 €5.97 114
21/01/2025 €5.98 €6.17 €5.98 €5.97 341
20/01/2025 €5.98 €6.18 €5.98 €5.97 250

Market data

Select a section