Market data

Select a section

Volta Finance Limited

(VTA)
Sector: Closed End Investments
€6.75
€0.00 0.00
Last updated: 16:57:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 €6.75 €6.76 €6.75 €6.75 5
30/10/2025 €6.75 €6.78 €6.59 €6.75 4,270
29/10/2025 €6.75 €6.78 €6.59 €6.75 1,409
28/10/2025 €6.75 €6.75 €6.70 €6.75 2,000
27/10/2025 €6.75 €6.89 €6.75 €6.75 151
24/10/2025 €6.75 €7.00 €6.75 €7.00 3,279
23/10/2025 €6.75 €6.75 €6.72 €6.75 8,232
22/10/2025 €6.75 €6.75 €6.50 €6.75 6,000
21/10/2025 €6.70 €6.75 €6.68 €6.75 150
20/10/2025 €6.75 €6.80 €6.70 €6.70 67
17/10/2025 €6.75 €6.76 €6.52 €6.70 6,931
16/10/2025 €6.75 €6.88 €6.60 €6.75 5,243
15/10/2025 €6.75 €6.83 €6.64 €6.82 701
14/10/2025 €6.75 €6.88 €6.75 €6.82 0
13/10/2025 €6.80 €6.94 €6.70 €6.82 5,948
10/10/2025 €6.85 €6.88 €6.80 €6.88 200
09/10/2025 €6.85 €6.88 €6.80 €6.88 2,327
08/10/2025 €6.85 €6.95 €6.85 €6.88 0
07/10/2025 €6.85 €6.96 €6.73 €6.88 5,992
06/10/2025 €6.83 €7.03 €6.83 €6.88 21,690
03/10/2025 €6.83 €6.98 €6.71 €6.85 1,092
02/10/2025 €6.80 €6.85 €6.80 €6.85 500
01/10/2025 €6.90 €7.02 €6.89 €6.97 479
30/09/2025 €6.90 €6.98 €6.90 €6.97 1,000
29/09/2025 €6.90 €6.98 €6.90 €6.97 1,238
26/09/2025 €7.03 €7.03 €6.97 €6.97 0
25/09/2025 €7.03 €7.03 €6.86 €7.03 14,506
24/09/2025 €7.03 €7.15 €6.97 €7.03 1,600
23/09/2025 €7.00 €7.03 €6.90 €7.03 8,979
22/09/2025 €7.00 €7.03 €7.00 €7.03 0
19/09/2025 €6.95 €7.14 €6.95 €7.03 2,083
18/09/2025 €6.95 €7.02 €6.84 €6.95 2,135
17/09/2025 €6.95 €7.05 €6.95 €6.95 805
16/09/2025 €6.95 €6.95 €6.90 €6.95 0
15/09/2025 €6.95 €6.95 €6.94 €6.95 1,610
12/09/2025 €6.90 €6.95 €6.90 €6.95 0
11/09/2025 €6.90 €6.95 €6.88 €6.95 210
10/09/2025 €6.90 €6.95 €6.90 €6.95 0
09/09/2025 €6.90 €6.98 €6.90 €6.95 10
08/09/2025 €6.90 €7.05 €6.81 €6.95 2,304
05/09/2025 €6.90 €6.98 €6.90 €6.95 1,025
04/09/2025 €6.90 €6.95 €6.90 €6.95 0
03/09/2025 €6.90 €6.99 €6.81 €6.95 4,189
02/09/2025 €6.90 €6.95 €6.80 €6.95 1,000
01/09/2025 €6.90 €6.99 €6.90 €6.95 64
29/08/2025 €6.95 €6.99 €6.95 €6.95 487
28/08/2025 €6.90 €6.95 €6.90 €6.95 0
27/08/2025 €6.90 €6.95 €6.82 €6.95 2,000
26/08/2025 €6.90 €6.98 €6.90 €6.97 200
25/08/2025 €6.95 €6.98 €6.90 €6.97 340
22/08/2025 €6.95 €7.03 €6.90 €6.97 940
21/08/2025 €6.95 €6.98 €6.82 €6.97 12,550
20/08/2025 €6.95 €6.98 €6.84 €6.97 11,084
19/08/2025 €6.95 €7.02 €6.95 €6.97 2,800
18/08/2025 €6.95 €7.08 €6.95 €6.97 8,386
15/08/2025 €6.95 €6.95 €6.95 €6.95 0
14/08/2025 €6.95 €6.98 €6.84 €6.95 4,514
13/08/2025 €6.90 €6.98 €6.90 €6.95 1,359
12/08/2025 €6.90 €6.90 €6.75 €6.90 864
11/08/2025 €6.90 €6.90 €6.80 €6.90 900
08/08/2025 €6.90 €6.90 €6.78 €6.90 350
07/08/2025 €6.85 €7.02 €6.85 €6.90 6,310
06/08/2025 €6.85 €6.97 €6.85 €6.90 0
05/08/2025 €6.85 €6.90 €6.84 €6.90 1,504
04/08/2025 €6.85 €6.90 €6.70 €6.90 2,217
01/08/2025 €6.85 €7.02 €6.80 €6.90 5,141
31/07/2025 €6.85 €6.85 €6.80 €6.90 0
30/07/2025 €6.85 €6.85 €6.80 €6.85 0
29/07/2025 €6.85 €6.85 €6.74 €6.85 3,822
28/07/2025 €6.85 €6.85 €6.76 €6.85 1,680
25/07/2025 €6.85 €6.85 €6.80 €6.85 0
24/07/2025 €6.85 €6.85 €6.61 €6.85 743
23/07/2025 €6.85 €6.85 €6.78 €6.85 533
22/07/2025 €6.85 €6.85 €6.76 €6.85 3,250
21/07/2025 €6.85 €6.85 €6.60 €6.85 3,699
18/07/2025 €6.85 €6.85 €6.78 €6.85 3,456
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

Market data

Select a section