Volta Finance Limited
(VTA)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
€5.45
|
€5.63
|
€5.25
|
€5.45
|
6,669
|
|
21/11/2024
|
€5.45
|
€5.55
|
€5.45
|
€5.45
|
3,000
|
|
20/11/2024
|
€5.40
|
€5.50
|
€5.40
|
€5.45
|
0
|
|
19/11/2024
|
€5.45
|
€5.50
|
€5.40
|
€5.45
|
0
|
|
18/11/2024
|
€5.45
|
€5.55
|
€5.45
|
€5.45
|
636
|
|
15/11/2024
|
€5.45
|
€5.56
|
€5.45
|
€5.45
|
1,505
|
|
14/11/2024
|
€5.45
|
€5.50
|
€5.45
|
€5.45
|
0
|
|
13/11/2024
|
€5.45
|
€5.50
|
€5.45
|
€5.45
|
0
|
|
12/11/2024
|
€5.45
|
€5.45
|
€5.38
|
€5.45
|
1,223
|
|
11/11/2024
|
€5.45
|
€5.45
|
€5.45
|
€5.45
|
108
|
|
08/11/2024
|
€5.45
|
€5.50
|
€5.45
|
€5.45
|
0
|
|
07/11/2024
|
€5.45
|
€5.52
|
€5.45
|
€5.45
|
1,000
|
|
06/11/2024
|
€5.45
|
€5.50
|
€5.45
|
€5.45
|
0
|
|
05/11/2024
|
€5.45
|
€5.55
|
€5.45
|
€5.45
|
428
|
|
04/11/2024
|
€5.45
|
€5.45
|
€5.38
|
€5.45
|
641
|
|
01/11/2024
|
€5.40
|
€5.50
|
€5.40
|
€5.45
|
3,403
|
|
31/10/2024
|
€5.40
|
€5.47
|
€5.40
|
€5.40
|
0
|
|
30/10/2024
|
€5.40
|
€5.42
|
€5.26
|
€5.40
|
18,920
|
|
29/10/2024
|
€5.40
|
€5.40
|
€5.40
|
€5.40
|
0
|
|
28/10/2024
|
€5.40
|
€5.50
|
€5.40
|
€5.40
|
2,908
|
|
25/10/2024
|
€5.40
|
€5.50
|
€5.40
|
€5.40
|
9,237
|
|
24/10/2024
|
€5.40
|
€5.60
|
€5.40
|
€5.40
|
4,155
|
|
23/10/2024
|
€5.35
|
€5.50
|
€5.35
|
€5.40
|
856
|
|
22/10/2024
|
€5.28
|
€5.50
|
€5.20
|
€5.35
|
3,556
|
|
21/10/2024
|
€5.28
|
€5.40
|
€5.28
|
€5.28
|
4,700
|
|
18/10/2024
|
€5.28
|
€5.28
|
€5.28
|
€5.28
|
0
|
|
17/10/2024
|
€5.25
|
€5.40
|
€5.25
|
€5.28
|
1,991
|
|
16/10/2024
|
€5.25
|
€5.25
|
€5.21
|
€5.25
|
510
|
|
15/10/2024
|
€5.25
|
€5.40
|
€5.25
|
€5.25
|
1,118
|
|
14/10/2024
|
€5.25
|
€5.25
|
€5.20
|
€5.25
|
0
|
|
11/10/2024
|
€5.25
|
€5.39
|
€5.25
|
€5.25
|
691
|
|
10/10/2024
|
€5.25
|
€5.25
|
€5.20
|
€5.25
|
0
|
|
09/10/2024
|
€5.25
|
€5.40
|
€5.25
|
€5.25
|
50
|
|
08/10/2024
|
€5.25
|
€5.36
|
€5.25
|
€5.25
|
2,157
|
|
07/10/2024
|
€5.25
|
€5.25
|
€5.20
|
€5.25
|
1,850
|
|
04/10/2024
|
€5.25
|
€5.40
|
€5.25
|
€5.25
|
1,908
|
|
03/10/2024
|
€5.25
|
€5.40
|
€5.25
|
€5.25
|
2,951
|
|
02/10/2024
|
€5.25
|
€5.45
|
€5.25
|
€5.25
|
244
|
|
01/10/2024
|
€5.25
|
€5.40
|
€5.21
|
€5.25
|
4,945
|
|
30/09/2024
|
€5.20
|
€5.35
|
€5.00
|
€5.20
|
3,068
|
|
27/09/2024
|
€5.20
|
€5.50
|
€5.20
|
€5.20
|
2,500
|
|
26/09/2024
|
€5.20
|
€5.40
|
€5.00
|
€5.20
|
2,270
|
|
25/09/2024
|
€5.25
|
€5.50
|
€5.25
|
€5.28
|
7,300
|
|
24/09/2024
|
€5.25
|
€5.40
|
€5.25
|
€5.25
|
1,181
|
|
23/09/2024
|
€5.25
|
€5.35
|
€5.25
|
€5.25
|
792
|
|
20/09/2024
|
€5.25
|
€5.35
|
€5.25
|
€5.25
|
1,833
|
|
19/09/2024
|
€5.25
|
€5.40
|
€5.15
|
€5.25
|
10,860
|
|
18/09/2024
|
€5.25
|
€5.29
|
€5.25
|
€5.25
|
125
|
|
17/09/2024
|
€5.25
|
€5.30
|
€5.25
|
€5.25
|
4,100
|
|
16/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.25
|
523
|
|
13/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
12/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
11/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
10/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
09/09/2024
|
€5.23
|
€5.27
|
€5.23
|
€5.22
|
109
|
|
06/09/2024
|
€5.23
|
€5.27
|
€5.23
|
€5.22
|
1,104
|
|
05/09/2024
|
€5.23
|
€5.27
|
€5.23
|
€5.22
|
885
|
|
04/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
03/09/2024
|
€5.23
|
€5.25
|
€5.23
|
€5.22
|
1,000
|
|
02/09/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
30/08/2024
|
€5.23
|
€5.27
|
€5.05
|
€5.22
|
1,945
|
|
29/08/2024
|
€5.23
|
€5.23
|
€5.15
|
€5.22
|
340
|
|
28/08/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
27/08/2024
|
€5.23
|
€5.23
|
€5.20
|
€5.22
|
20
|
|
26/08/2024
|
€5.23
|
€5.25
|
€5.23
|
€5.22
|
884
|
|
23/08/2024
|
€5.23
|
€5.25
|
€5.23
|
€5.22
|
884
|
|
22/08/2024
|
€5.23
|
€5.25
|
€5.23
|
€5.22
|
884
|
|
21/08/2024
|
€5.23
|
€5.24
|
€5.23
|
€5.22
|
2,000
|
|
20/08/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
19/08/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
16/08/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
15/08/2024
|
€5.23
|
€5.23
|
€5.20
|
€5.22
|
2,000
|
|
14/08/2024
|
€5.23
|
€5.23
|
€5.20
|
€5.22
|
300
|
|
13/08/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
12/08/2024
|
€5.23
|
€5.23
|
€5.20
|
€5.22
|
3,066
|
|
09/08/2024
|
€5.23
|
€5.23
|
€5.15
|
€5.22
|
800
|
|
08/08/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
07/08/2024
|
€5.23
|
€5.23
|
€5.15
|
€5.22
|
2,050
|
|
06/08/2024
|
€5.23
|
€5.24
|
€5.15
|
€5.22
|
851
|
|
05/08/2024
|
€5.23
|
€5.24
|
€5.05
|
€5.22
|
6,795
|
|
02/08/2024
|
€5.23
|
€5.25
|
€5.10
|
€5.22
|
17,364
|
|
01/08/2024
|
€5.23
|
€5.30
|
€5.05
|
€5.22
|
13,340
|
|
31/07/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
30/07/2024
|
€5.23
|
€5.23
|
€5.20
|
€5.22
|
8
|
|
29/07/2024
|
€5.23
|
€5.23
|
€5.20
|
€5.22
|
100
|
|
26/07/2024
|
€5.23
|
€5.31
|
€5.20
|
€5.22
|
990
|
|
25/07/2024
|
€5.23
|
€5.33
|
€5.20
|
€5.22
|
1,547
|
|
24/07/2024
|
€5.23
|
€5.33
|
€5.23
|
€5.22
|
4,000
|
|
23/07/2024
|
€5.13
|
€5.33
|
€5.13
|
€5.22
|
2,671
|
|
22/07/2024
|
€5.23
|
€5.30
|
€5.13
|
€5.13
|
0
|
|
19/07/2024
|
€5.22
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
18/07/2024
|
€5.23
|
€5.30
|
€5.20
|
€5.22
|
4,090
|
|
17/07/2024
|
€5.23
|
€5.30
|
€5.23
|
€5.22
|
0
|
|
16/07/2024
|
€5.23
|
€5.40
|
€5.23
|
€5.22
|
3,200
|
|
15/07/2024
|
€5.20
|
€5.40
|
€5.20
|
€5.22
|
1,031
|
|
12/07/2024
|
€5.20
|
€5.20
|
€5.20
|
€5.20
|
1,268
|
|
11/07/2024
|
€5.20
|
€5.20
|
€5.20
|
€5.20
|
0
|
|
10/07/2024
|
€5.20
|
€5.40
|
€5.20
|
€5.20
|
140
|
|
09/07/2024
|
€5.15
|
€5.40
|
€5.15
|
€5.30
|
2,880
|
|
08/07/2024
|
€5.15
|
€5.28
|
€5.15
|
€5.15
|
400
|
|
05/07/2024
|
€5.15
|
€5.35
|
€5.15
|
€5.15
|
1,000
|
|
04/07/2024
|
€5.15
|
€5.35
|
€5.15
|
€5.15
|
192
|
|
03/07/2024
|
€5.13
|
€5.30
|
€5.13
|
€5.15
|
11,051
|
|
02/07/2024
|
€5.13
|
€5.24
|
€5.00
|
€5.13
|
282
|
|
01/07/2024
|
€5.08
|
€5.30
|
€5.08
|
€5.13
|
4,070
|
|
28/06/2024
|
€5.08
|
€5.35
|
€5.08
|
€5.07
|
10,254
|
|
27/06/2024
|
€5.08
|
€5.20
|
€5.08
|
€5.07
|
800
|
|
26/06/2024
|
€5.08
|
€5.13
|
€5.08
|
€5.07
|
0
|
|
25/06/2024
|
€5.08
|
€5.13
|
€5.08
|
€5.07
|
0
|
|
24/06/2024
|
€5.08
|
€5.13
|
€5.08
|
€5.07
|
0
|
|
21/06/2024
|
€5.08
|
€5.20
|
€5.08
|
€5.07
|
3,800
|
|
20/06/2024
|
€5.08
|
€5.25
|
€5.03
|
€5.07
|
1,275
|
|
19/06/2024
|
€5.08
|
€5.13
|
€5.08
|
€5.07
|
0
|
|
18/06/2024
|
€5.08
|
€5.20
|
€5.08
|
€5.07
|
223
|
|
17/06/2024
|
€5.08
|
€5.20
|
€5.08
|
€5.07
|
1,000
|
|
14/06/2024
|
€5.08
|
€5.20
|
€5.08
|
€5.07
|
1,400
|
|
13/06/2024
|
€5.08
|
€5.15
|
€5.08
|
€5.07
|
947
|
|
12/06/2024
|
€5.08
|
€5.15
|
€5.08
|
€5.07
|
1,000
|
|
11/06/2024
|
€5.08
|
€5.17
|
€5.08
|
€5.07
|
2,537
|
|
10/06/2024
|
€5.08
|
€5.15
|
€5.08
|
€5.07
|
1,000
|
|
07/06/2024
|
€5.04
|
€5.20
|
€4.92
|
€5.07
|
1,953
|
|
06/06/2024
|
€5.04
|
€5.04
|
€5.04
|
€5.03
|
0
|
|
05/06/2024
|
€5.04
|
€5.16
|
€5.04
|
€5.03
|
2,300
|
|
04/06/2024
|
€5.04
|
€5.04
|
€5.04
|
€5.03
|
0
|
|
03/06/2024
|
€5.04
|
€5.16
|
€5.04
|
€5.03
|
804
|
|
31/05/2024
|
€5.04
|
€5.04
|
€5.04
|
€5.03
|
0
|
|
30/05/2024
|
€5.04
|
€5.10
|
€5.04
|
€5.03
|
3
|
|
29/05/2024
|
€5.04
|
€5.04
|
€5.04
|
€5.03
|
0
|
|
28/05/2024
|
€5.04
|
€5.19
|
€5.04
|
€5.03
|
5,250
|
|
27/05/2024
|
€5.04
|
€5.14
|
€5.04
|
€5.03
|
111
|