Volta Finance Limited
(VTA)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
€5.95
|
€6.15
|
€5.95
|
€5.97
|
925
|
|
16/01/2025
|
€5.95
|
€6.15
|
€5.83
|
€5.95
|
648
|
|
15/01/2025
|
€5.95
|
€6.05
|
€5.95
|
€5.95
|
30
|
|
14/01/2025
|
€5.95
|
€5.95
|
€5.95
|
€5.95
|
0
|
|
13/01/2025
|
€5.95
|
€6.15
|
€5.95
|
€5.95
|
2,733
|
|
10/01/2025
|
€5.95
|
€6.00
|
€5.95
|
€5.95
|
500
|
|
09/01/2025
|
€5.95
|
€6.15
|
€5.95
|
€5.95
|
200
|
|
08/01/2025
|
€5.95
|
€6.15
|
€5.95
|
€5.95
|
2,062
|
|
07/01/2025
|
€5.95
|
€6.15
|
€5.95
|
€5.95
|
20
|
|
06/01/2025
|
€5.95
|
€5.95
|
€5.95
|
€5.95
|
0
|
|
03/01/2025
|
€5.95
|
€6.10
|
€5.83
|
€5.95
|
2,025
|
|
02/01/2025
|
€5.95
|
€6.05
|
€5.95
|
€5.95
|
402
|
|
01/01/2025
|
€5.95
|
€6.11
|
€5.95
|
€5.95
|
200
|
|
31/12/2024
|
€5.95
|
€6.11
|
€5.95
|
€5.95
|
200
|
|
30/12/2024
|
€5.95
|
€5.95
|
€5.83
|
€5.95
|
452
|
|
27/12/2024
|
€5.95
|
€6.00
|
€5.95
|
€5.95
|
90
|
|
26/12/2024
|
€5.95
|
€5.95
|
€5.83
|
€5.95
|
500
|
|
25/12/2024
|
€5.95
|
€5.95
|
€5.83
|
€5.95
|
500
|
|
24/12/2024
|
€5.95
|
€5.95
|
€5.83
|
€5.95
|
500
|
|
23/12/2024
|
€5.95
|
€5.95
|
€5.95
|
€5.95
|
0
|
|
20/12/2024
|
€5.95
|
€6.00
|
€5.95
|
€5.95
|
2,500
|
|
19/12/2024
|
€5.95
|
€6.05
|
€5.95
|
€5.95
|
0
|
|
18/12/2024
|
€6.05
|
€6.05
|
€6.05
|
€6.05
|
0
|
|
17/12/2024
|
€6.05
|
€6.05
|
€6.05
|
€6.05
|
0
|
|
16/12/2024
|
€6.05
|
€6.05
|
€5.95
|
€6.05
|
5,060
|
|
13/12/2024
|
€6.05
|
€6.19
|
€6.05
|
€6.05
|
32
|
|
12/12/2024
|
€6.05
|
€6.05
|
€6.05
|
€6.05
|
439
|
|
11/12/2024
|
€6.00
|
€6.15
|
€6.00
|
€6.10
|
4,993
|
|
10/12/2024
|
€5.98
|
€6.15
|
€5.98
|
€6.00
|
717
|
|
09/12/2024
|
€5.73
|
€5.98
|
€5.73
|
€5.97
|
0
|
|
06/12/2024
|
€5.70
|
€5.90
|
€5.70
|
€5.72
|
850
|
|
05/12/2024
|
€5.63
|
€5.88
|
€5.63
|
€5.70
|
1,310
|
|
04/12/2024
|
€5.60
|
€5.63
|
€5.53
|
€5.63
|
0
|
|
03/12/2024
|
€5.50
|
€5.75
|
€5.50
|
€5.60
|
3,617
|
|
02/12/2024
|
€5.48
|
€5.65
|
€5.48
|
€5.50
|
16,062
|
|
29/11/2024
|
€5.48
|
€5.68
|
€5.48
|
€5.47
|
1,149
|
|
28/11/2024
|
€5.48
|
€5.65
|
€5.35
|
€5.47
|
4,200
|
|
27/11/2024
|
€5.48
|
€5.55
|
€5.48
|
€5.47
|
0
|
|
26/11/2024
|
€5.48
|
€5.55
|
€5.48
|
€5.47
|
0
|
|
25/11/2024
|
€5.45
|
€5.65
|
€5.45
|
€5.47
|
2,000
|
|
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
|