Paris - Delayed Quote EUR
Voltalia SA (VLTSA.PA)
As of 1:46 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 8.72 | 8.75 | 8.45 | 8.51 | 8.51 | 28,801 |
| Oct 29, 2024 | 8.87 | 8.87 | 8.68 | 8.68 | 8.68 | 35,781 |
| Oct 28, 2024 | 8.87 | 8.99 | 8.67 | 8.80 | 8.80 | 52,823 |
| Oct 25, 2024 | 8.94 | 8.94 | 8.71 | 8.80 | 8.80 | 43,738 |
| Oct 24, 2024 | 8.80 | 9.08 | 8.71 | 8.89 | 8.89 | 101,303 |
| Oct 23, 2024 | 8.78 | 8.86 | 8.56 | 8.76 | 8.76 | 85,903 |
| Oct 22, 2024 | 9.05 | 9.05 | 8.66 | 8.78 | 8.78 | 80,474 |
| Oct 21, 2024 | 9.06 | 9.25 | 9.03 | 9.03 | 9.03 | 88,015 |
| Oct 18, 2024 | 8.85 | 9.19 | 8.85 | 9.10 | 9.10 | 46,473 |
| Oct 17, 2024 | 8.89 | 8.99 | 8.80 | 8.88 | 8.88 | 67,218 |
| Oct 16, 2024 | 9.09 | 9.10 | 8.89 | 8.89 | 8.89 | 59,015 |
| Oct 15, 2024 | 9.04 | 9.10 | 8.89 | 9.09 | 9.09 | 89,003 |
| Oct 14, 2024 | 9.55 | 9.63 | 8.92 | 8.97 | 8.97 | 114,923 |
| Oct 11, 2024 | 9.22 | 9.55 | 9.18 | 9.55 | 9.55 | 67,605 |
| Oct 10, 2024 | 9.28 | 9.48 | 9.13 | 9.16 | 9.16 | 79,613 |
| Oct 9, 2024 | 9.19 | 9.28 | 9.03 | 9.28 | 9.28 | 49,459 |
| Oct 8, 2024 | 9.05 | 9.37 | 8.99 | 9.16 | 9.16 | 96,405 |
| Oct 7, 2024 | 8.78 | 9.18 | 8.64 | 9.14 | 9.14 | 98,235 |
| Oct 4, 2024 | 8.50 | 8.75 | 8.43 | 8.73 | 8.73 | 95,959 |
| Oct 3, 2024 | 8.55 | 8.73 | 8.36 | 8.44 | 8.44 | 72,320 |
| Oct 2, 2024 | 8.57 | 8.57 | 8.09 | 8.36 | 8.36 | 88,137 |
| Oct 1, 2024 | 8.60 | 8.68 | 8.53 | 8.57 | 8.57 | 69,111 |
| Sep 30, 2024 | 8.61 | 8.73 | 8.55 | 8.60 | 8.60 | 95,647 |
| Sep 27, 2024 | 8.68 | 8.83 | 8.48 | 8.60 | 8.60 | 78,148 |
| Sep 26, 2024 | 8.44 | 8.67 | 8.31 | 8.67 | 8.67 | 101,602 |
| Sep 25, 2024 | 8.08 | 8.24 | 8.06 | 8.23 | 8.23 | 61,480 |
| Sep 24, 2024 | 8.20 | 8.28 | 8.10 | 8.10 | 8.10 | 53,327 |
| Sep 23, 2024 | 8.28 | 8.29 | 8.05 | 8.18 | 8.18 | 40,031 |
| Sep 20, 2024 | 7.99 | 8.24 | 7.95 | 8.18 | 8.18 | 113,710 |
| Sep 19, 2024 | 8.34 | 8.44 | 8.04 | 8.04 | 8.04 | 103,037 |
| Sep 18, 2024 | 7.97 | 8.33 | 7.91 | 8.25 | 8.25 | 127,064 |
| Sep 17, 2024 | 7.54 | 8.02 | 7.54 | 7.93 | 7.93 | 123,713 |
| Sep 16, 2024 | 7.70 | 7.74 | 7.50 | 7.50 | 7.50 | 71,255 |
| Sep 13, 2024 | 7.61 | 7.81 | 7.58 | 7.76 | 7.76 | 101,376 |
| Sep 12, 2024 | 7.25 | 7.49 | 7.25 | 7.41 | 7.41 | 116,517 |
| Sep 11, 2024 | 6.93 | 7.24 | 6.93 | 7.14 | 7.14 | 99,106 |
| Sep 10, 2024 | 7.37 | 7.37 | 6.92 | 6.92 | 6.92 | 167,212 |
| Sep 9, 2024 | 7.57 | 7.85 | 7.40 | 7.41 | 7.41 | 170,668 |
| Sep 6, 2024 | 8.15 | 8.17 | 7.57 | 7.57 | 7.57 | 172,867 |
| Sep 5, 2024 | 7.68 | 8.37 | 7.68 | 8.18 | 8.18 | 188,317 |
| Sep 4, 2024 | 7.50 | 7.69 | 7.42 | 7.65 | 7.65 | 148,742 |
| Sep 3, 2024 | 7.91 | 8.00 | 7.56 | 7.57 | 7.57 | 131,122 |
| Sep 2, 2024 | 8.21 | 8.23 | 7.93 | 7.93 | 7.93 | 110,121 |
| Aug 30, 2024 | 8.34 | 8.42 | 8.16 | 8.25 | 8.25 | 171,170 |
| Aug 29, 2024 | 8.39 | 8.55 | 8.34 | 8.35 | 8.35 | 91,253 |
| Aug 28, 2024 | 8.53 | 8.54 | 8.31 | 8.38 | 8.38 | 69,136 |
| Aug 27, 2024 | 8.64 | 8.86 | 8.52 | 8.52 | 8.52 | 169,717 |
| Aug 26, 2024 | 8.44 | 8.71 | 8.32 | 8.64 | 8.64 | 105,300 |
| Aug 23, 2024 | 8.16 | 8.41 | 8.05 | 8.35 | 8.35 | 110,508 |
| Aug 22, 2024 | 8.38 | 8.59 | 8.20 | 8.20 | 8.20 | 166,995 |
| Aug 21, 2024 | 8.85 | 8.88 | 8.43 | 8.44 | 8.44 | 236,822 |
| Aug 20, 2024 | 9.58 | 9.58 | 8.64 | 8.70 | 8.70 | 576,123 |
| Aug 19, 2024 | 10.38 | 10.74 | 10.36 | 10.64 | 10.64 | 46,812 |
| Aug 16, 2024 | 10.40 | 10.46 | 10.30 | 10.38 | 10.38 | 23,647 |
| Aug 15, 2024 | 10.34 | 10.44 | 10.26 | 10.38 | 10.38 | 26,477 |
| Aug 14, 2024 | 10.12 | 10.46 | 10.12 | 10.36 | 10.36 | 22,966 |
| Aug 13, 2024 | 10.22 | 10.24 | 10.02 | 10.10 | 10.10 | 29,386 |
| Aug 12, 2024 | 10.32 | 10.46 | 10.16 | 10.18 | 10.18 | 32,735 |
| Aug 9, 2024 | 10.06 | 10.36 | 9.97 | 10.28 | 10.28 | 50,390 |
| Aug 8, 2024 | 9.95 | 10.04 | 9.75 | 10.04 | 10.04 | 46,477 |
| Aug 7, 2024 | 9.92 | 10.06 | 9.88 | 9.99 | 9.99 | 40,195 |
| Aug 6, 2024 | 9.60 | 9.94 | 9.60 | 9.89 | 9.89 | 50,525 |
| Aug 5, 2024 | 9.80 | 9.88 | 9.32 | 9.58 | 9.58 | 147,305 |
| Aug 2, 2024 | 10.02 | 10.28 | 9.85 | 10.16 | 10.16 | 55,977 |
| Aug 1, 2024 | 10.38 | 10.46 | 10.08 | 10.08 | 10.08 | 62,138 |
| Jul 31, 2024 | 10.28 | 10.40 | 10.24 | 10.28 | 10.28 | 90,116 |
| Jul 30, 2024 | 10.40 | 10.50 | 10.24 | 10.28 | 10.28 | 48,675 |
| Jul 29, 2024 | 10.38 | 10.70 | 10.38 | 10.38 | 10.38 | 57,866 |
| Jul 26, 2024 | 10.12 | 10.40 | 10.06 | 10.36 | 10.36 | 49,814 |
| Jul 25, 2024 | 10.18 | 10.48 | 9.97 | 10.06 | 10.06 | 100,868 |
| Jul 24, 2024 | 10.12 | 10.34 | 10.04 | 10.10 | 10.10 | 49,598 |
| Jul 23, 2024 | 10.24 | 10.36 | 10.02 | 10.16 | 10.16 | 64,681 |
| Jul 22, 2024 | 10.00 | 10.48 | 10.00 | 10.16 | 10.16 | 76,670 |
| Jul 19, 2024 | 9.89 | 10.04 | 9.74 | 9.92 | 9.92 | 69,906 |
| Jul 18, 2024 | 9.83 | 10.04 | 9.75 | 9.95 | 9.95 | 72,106 |
| Jul 17, 2024 | 9.63 | 9.94 | 9.58 | 9.78 | 9.78 | 73,424 |
| Jul 16, 2024 | 9.75 | 9.75 | 9.56 | 9.73 | 9.73 | 61,639 |
| Jul 15, 2024 | 9.94 | 10.04 | 9.70 | 9.75 | 9.75 | 66,060 |
| Jul 12, 2024 | 10.00 | 10.04 | 9.80 | 9.96 | 9.96 | 63,063 |
| Jul 11, 2024 | 9.70 | 9.97 | 9.40 | 9.97 | 9.97 | 89,446 |
| Jul 10, 2024 | 9.50 | 9.72 | 9.28 | 9.59 | 9.59 | 75,895 |
| Jul 9, 2024 | 9.74 | 10.18 | 9.46 | 9.50 | 9.50 | 176,935 |
| Jul 8, 2024 | 9.34 | 9.97 | 9.34 | 9.84 | 9.84 | 202,370 |
| Jul 5, 2024 | 9.35 | 9.46 | 9.17 | 9.23 | 9.23 | 97,288 |
| Jul 4, 2024 | 9.04 | 9.33 | 9.04 | 9.33 | 9.33 | 80,103 |
| Jul 3, 2024 | 8.95 | 9.09 | 8.76 | 9.00 | 9.00 | 84,597 |
| Jul 2, 2024 | 9.12 | 9.12 | 8.82 | 8.84 | 8.84 | 96,511 |
| Jul 1, 2024 | 8.98 | 9.26 | 8.94 | 9.18 | 9.18 | 129,092 |
| Jun 28, 2024 | 8.79 | 9.04 | 8.64 | 8.65 | 8.65 | 207,145 |
| Jun 27, 2024 | 9.66 | 9.66 | 8.75 | 8.75 | 8.75 | 460,233 |
| Jun 26, 2024 | 9.76 | 9.94 | 9.59 | 9.66 | 9.66 | 60,972 |
| Jun 25, 2024 | 9.85 | 9.88 | 9.67 | 9.74 | 9.74 | 73,134 |
| Jun 24, 2024 | 9.91 | 9.97 | 9.78 | 9.90 | 9.90 | 109,548 |
| Jun 21, 2024 | 10.18 | 10.30 | 9.78 | 9.98 | 9.98 | 173,295 |
| Jun 20, 2024 | 9.74 | 10.18 | 9.74 | 10.12 | 10.12 | 97,522 |
| Jun 19, 2024 | 9.92 | 9.92 | 9.65 | 9.71 | 9.71 | 54,711 |
| Jun 18, 2024 | 10.20 | 10.30 | 9.81 | 9.89 | 9.89 | 140,089 |
| Jun 17, 2024 | 10.14 | 10.44 | 10.06 | 10.14 | 10.14 | 132,442 |
| Jun 14, 2024 | 10.42 | 10.52 | 10.04 | 10.20 | 10.20 | 204,564 |
| Jun 13, 2024 | 11.00 | 11.00 | 10.52 | 10.52 | 10.52 | 129,498 |
| Jun 12, 2024 | 10.92 | 11.16 | 10.44 | 11.04 | 11.04 | 181,910 |
| Jun 11, 2024 | 11.14 | 11.20 | 10.92 | 10.98 | 10.98 | 97,688 |
| Jun 10, 2024 | 11.18 | 11.18 | 10.62 | 11.12 | 11.12 | 326,309 |
| Jun 7, 2024 | 11.36 | 12.10 | 11.36 | 11.72 | 11.72 | 236,795 |
| Jun 6, 2024 | 11.50 | 11.60 | 11.28 | 11.36 | 11.36 | 247,597 |
| Jun 5, 2024 | 11.34 | 11.52 | 11.28 | 11.46 | 11.46 | 143,423 |
| Jun 4, 2024 | 11.04 | 11.52 | 10.90 | 11.34 | 11.34 | 165,740 |
| Jun 3, 2024 | 11.12 | 11.18 | 10.76 | 11.00 | 11.00 | 179,401 |
| May 31, 2024 | 10.68 | 10.98 | 10.48 | 10.98 | 10.98 | 336,505 |
| May 30, 2024 | 9.68 | 10.86 | 9.64 | 10.80 | 10.80 | 786,580 |
| May 29, 2024 | 9.35 | 9.39 | 9.05 | 9.14 | 9.14 | 119,472 |
| May 28, 2024 | 9.30 | 9.53 | 9.29 | 9.37 | 9.37 | 172,829 |
| May 27, 2024 | 8.86 | 9.28 | 8.86 | 9.27 | 9.27 | 206,174 |
| May 24, 2024 | 8.95 | 8.95 | 8.73 | 8.90 | 8.90 | 71,234 |
| May 23, 2024 | 8.85 | 9.08 | 8.81 | 8.90 | 8.90 | 60,594 |
| May 22, 2024 | 8.85 | 8.94 | 8.74 | 8.88 | 8.88 | 35,066 |
| May 21, 2024 | 8.74 | 8.94 | 8.61 | 8.93 | 8.93 | 69,691 |
| May 20, 2024 | 8.88 | 8.96 | 8.78 | 8.78 | 8.78 | 43,353 |
| May 17, 2024 | 9.01 | 9.04 | 8.88 | 8.88 | 8.88 | 43,670 |
| May 16, 2024 | 9.07 | 9.16 | 8.77 | 9.03 | 9.03 | 149,728 |
| May 15, 2024 | 8.89 | 9.07 | 8.80 | 9.04 | 9.04 | 107,709 |
| May 14, 2024 | 8.54 | 8.92 | 8.54 | 8.88 | 8.88 | 80,916 |
| May 13, 2024 | 8.67 | 8.72 | 8.45 | 8.54 | 8.54 | 125,201 |
| May 10, 2024 | 8.74 | 8.89 | 8.70 | 8.70 | 8.70 | 105,913 |
| May 9, 2024 | 8.48 | 8.75 | 8.46 | 8.71 | 8.71 | 112,580 |
| May 8, 2024 | 8.56 | 8.65 | 8.43 | 8.46 | 8.46 | 113,635 |
| May 7, 2024 | 8.39 | 8.55 | 8.35 | 8.55 | 8.55 | 101,351 |
| May 6, 2024 | 8.30 | 8.40 | 8.22 | 8.34 | 8.34 | 69,621 |
| May 3, 2024 | 7.92 | 8.43 | 7.92 | 8.30 | 8.30 | 134,988 |
| May 2, 2024 | 7.85 | 8.01 | 7.75 | 7.91 | 7.91 | 90,129 |
| Apr 30, 2024 | 8.11 | 8.21 | 7.82 | 7.82 | 7.82 | 112,394 |
| Apr 29, 2024 | 8.30 | 8.36 | 8.05 | 8.12 | 8.12 | 121,091 |
| Apr 26, 2024 | 8.05 | 8.35 | 7.95 | 8.14 | 8.14 | 178,439 |
| Apr 25, 2024 | 7.71 | 8.18 | 7.71 | 8.04 | 8.04 | 196,693 |
| Apr 24, 2024 | 7.91 | 7.91 | 7.65 | 7.65 | 7.65 | 79,205 |
| Apr 23, 2024 | 7.60 | 7.94 | 7.58 | 7.85 | 7.85 | 113,196 |
| Apr 22, 2024 | 7.60 | 7.65 | 7.43 | 7.59 | 7.59 | 164,054 |
| Apr 19, 2024 | 7.58 | 7.62 | 7.39 | 7.54 | 7.54 | 96,510 |
| Apr 18, 2024 | 7.70 | 7.74 | 7.55 | 7.69 | 7.69 | 73,701 |
| Apr 17, 2024 | 7.38 | 7.75 | 7.25 | 7.67 | 7.67 | 134,614 |
| Apr 16, 2024 | 7.46 | 7.48 | 7.18 | 7.44 | 7.44 | 137,653 |
| Apr 15, 2024 | 8.04 | 8.04 | 7.46 | 7.46 | 7.46 | 173,292 |
| Apr 12, 2024 | 7.94 | 8.11 | 7.86 | 8.04 | 8.04 | 122,642 |
| Apr 11, 2024 | 7.80 | 8.11 | 7.80 | 7.82 | 7.82 | 116,831 |
| Apr 10, 2024 | 8.08 | 8.18 | 7.79 | 7.84 | 7.84 | 165,988 |
| Apr 9, 2024 | 7.68 | 8.06 | 7.62 | 8.03 | 8.03 | 156,472 |
| Apr 8, 2024 | 7.47 | 7.70 | 7.42 | 7.68 | 7.68 | 135,093 |
| Apr 5, 2024 | 7.27 | 7.45 | 7.25 | 7.45 | 7.45 | 96,879 |
| Apr 4, 2024 | 7.33 | 7.54 | 7.17 | 7.45 | 7.45 | 254,297 |
| Apr 3, 2024 | 7.19 | 7.38 | 6.93 | 7.38 | 7.38 | 263,969 |
| Apr 2, 2024 | 6.94 | 7.52 | 6.89 | 7.17 | 7.17 | 520,918 |
| Mar 28, 2024 | 6.76 | 6.79 | 6.43 | 6.56 | 6.56 | 230,835 |
| Mar 27, 2024 | 6.59 | 6.76 | 6.53 | 6.76 | 6.76 | 104,291 |
| Mar 26, 2024 | 6.38 | 6.72 | 6.30 | 6.57 | 6.57 | 130,522 |
| Mar 25, 2024 | 6.41 | 6.52 | 6.37 | 6.40 | 6.40 | 87,292 |
| Mar 22, 2024 | 6.07 | 6.48 | 6.03 | 6.45 | 6.45 | 221,177 |
| Mar 21, 2024 | 6.38 | 6.44 | 6.00 | 6.07 | 6.07 | 237,617 |
| Mar 20, 2024 | 6.14 | 6.37 | 6.10 | 6.33 | 6.33 | 173,948 |
| Mar 19, 2024 | 6.00 | 6.18 | 5.98 | 6.17 | 6.17 | 120,026 |
| Mar 18, 2024 | 6.02 | 6.16 | 5.91 | 6.05 | 6.05 | 179,155 |
| Mar 15, 2024 | 6.04 | 6.08 | 5.82 | 6.01 | 6.01 | 483,118 |
| Mar 14, 2024 | 6.06 | 6.24 | 6.04 | 6.06 | 6.06 | 149,860 |
| Mar 13, 2024 | 6.16 | 6.19 | 5.98 | 6.06 | 6.06 | 203,061 |
| Mar 12, 2024 | 6.49 | 6.49 | 6.21 | 6.21 | 6.21 | 205,872 |
| Mar 11, 2024 | 6.30 | 6.50 | 6.23 | 6.50 | 6.50 | 280,608 |
| Mar 8, 2024 | 7.00 | 7.00 | 6.31 | 6.36 | 6.36 | 479,778 |
| Mar 7, 2024 | 6.93 | 7.13 | 6.77 | 7.03 | 7.03 | 116,940 |
| Mar 6, 2024 | 7.04 | 7.17 | 6.95 | 6.95 | 6.95 | 71,635 |
| Mar 5, 2024 | 7.04 | 7.08 | 6.94 | 7.04 | 7.04 | 139,443 |
| Mar 4, 2024 | 7.32 | 7.37 | 7.00 | 7.11 | 7.11 | 200,954 |
| Mar 1, 2024 | 7.18 | 7.32 | 7.12 | 7.30 | 7.30 | 242,219 |
| Feb 29, 2024 | 7.24 | 7.32 | 7.07 | 7.12 | 7.12 | 251,150 |
| Feb 28, 2024 | 7.62 | 7.63 | 7.08 | 7.23 | 7.23 | 320,235 |
| Feb 27, 2024 | 7.41 | 7.79 | 7.22 | 7.66 | 7.66 | 201,809 |
| Feb 26, 2024 | 7.73 | 7.81 | 7.47 | 7.49 | 7.49 | 180,945 |
| Feb 23, 2024 | 7.81 | 7.89 | 7.62 | 7.81 | 7.81 | 152,558 |
| Feb 22, 2024 | 7.90 | 8.03 | 7.80 | 7.84 | 7.84 | 78,763 |
| Feb 21, 2024 | 7.93 | 8.06 | 7.83 | 7.85 | 7.85 | 66,896 |
| Feb 20, 2024 | 7.69 | 7.92 | 7.67 | 7.89 | 7.89 | 105,839 |
| Feb 19, 2024 | 7.82 | 7.88 | 7.57 | 7.77 | 7.77 | 147,130 |
| Feb 16, 2024 | 8.27 | 8.30 | 7.86 | 7.89 | 7.89 | 78,799 |
| Feb 15, 2024 | 8.22 | 8.24 | 8.05 | 8.20 | 8.20 | 64,463 |
| Feb 14, 2024 | 7.91 | 8.14 | 7.79 | 8.01 | 8.01 | 96,143 |
| Feb 13, 2024 | 8.21 | 8.24 | 7.85 | 7.95 | 7.95 | 250,687 |
| Feb 12, 2024 | 7.83 | 8.31 | 7.83 | 8.26 | 8.26 | 182,209 |
| Feb 9, 2024 | 7.67 | 7.83 | 7.57 | 7.78 | 7.78 | 93,407 |
| Feb 8, 2024 | 7.70 | 8.03 | 7.65 | 7.65 | 7.65 | 108,417 |
| Feb 7, 2024 | 7.56 | 7.90 | 7.54 | 7.72 | 7.72 | 141,446 |
| Feb 6, 2024 | 7.36 | 7.57 | 7.21 | 7.52 | 7.52 | 67,996 |
| Feb 5, 2024 | 7.52 | 7.55 | 7.35 | 7.36 | 7.36 | 73,695 |
| Feb 2, 2024 | 7.53 | 8.01 | 7.45 | 7.45 | 7.45 | 141,262 |
| Feb 1, 2024 | 8.00 | 8.00 | 7.03 | 7.50 | 7.50 | 432,883 |
| Jan 31, 2024 | 7.85 | 8.03 | 7.74 | 7.96 | 7.96 | 94,507 |
| Jan 30, 2024 | 7.94 | 8.02 | 7.83 | 7.83 | 7.83 | 42,237 |
| Jan 29, 2024 | 7.81 | 7.91 | 7.69 | 7.91 | 7.91 | 59,357 |
| Jan 26, 2024 | 7.75 | 7.95 | 7.73 | 7.81 | 7.81 | 69,210 |
| Jan 25, 2024 | 8.14 | 8.14 | 7.71 | 7.75 | 7.75 | 48,230 |
| Jan 24, 2024 | 8.04 | 8.25 | 8.00 | 8.08 | 8.08 | 67,041 |
| Jan 23, 2024 | 7.83 | 7.98 | 7.73 | 7.94 | 7.94 | 52,245 |
| Jan 22, 2024 | 7.56 | 7.90 | 7.56 | 7.81 | 7.81 | 84,974 |
| Jan 19, 2024 | 8.05 | 8.06 | 7.56 | 7.56 | 7.56 | 132,318 |
| Jan 18, 2024 | 7.86 | 8.03 | 7.63 | 8.03 | 8.03 | 152,466 |
| Jan 17, 2024 | 8.18 | 8.18 | 7.90 | 7.90 | 7.90 | 98,549 |
| Jan 16, 2024 | 8.52 | 8.55 | 8.22 | 8.27 | 8.27 | 91,025 |
| Jan 15, 2024 | 8.56 | 8.67 | 8.52 | 8.64 | 8.64 | 42,913 |
| Jan 12, 2024 | 8.64 | 8.74 | 8.53 | 8.67 | 8.67 | 45,368 |
| Jan 11, 2024 | 8.74 | 8.90 | 8.60 | 8.60 | 8.60 | 85,041 |
| Jan 10, 2024 | 8.86 | 9.05 | 8.66 | 8.66 | 8.66 | 91,764 |
| Jan 9, 2024 | 8.97 | 9.00 | 8.62 | 8.71 | 8.71 | 82,166 |
| Jan 8, 2024 | 9.29 | 9.43 | 8.95 | 8.97 | 8.97 | 89,345 |
| Jan 5, 2024 | 9.25 | 9.40 | 8.98 | 9.33 | 9.33 | 74,629 |
| Jan 4, 2024 | 9.39 | 9.47 | 9.05 | 9.28 | 9.28 | 88,748 |
| Jan 3, 2024 | 9.85 | 9.85 | 9.37 | 9.39 | 9.39 | 73,632 |
| Jan 2, 2024 | 10.48 | 10.54 | 9.68 | 9.89 | 9.89 | 152,693 |
| Dec 29, 2023 | 10.08 | 10.48 | 9.91 | 10.42 | 10.42 | 101,774 |
| Dec 28, 2023 | 10.02 | 10.24 | 10.02 | 10.02 | 10.02 | 57,595 |
| Dec 27, 2023 | 9.53 | 10.02 | 9.53 | 10.02 | 10.02 | 99,157 |
| Dec 22, 2023 | 9.66 | 9.66 | 9.45 | 9.57 | 9.57 | 67,578 |
| Dec 21, 2023 | 9.60 | 9.68 | 9.50 | 9.66 | 9.66 | 94,998 |
| Dec 20, 2023 | 9.62 | 9.73 | 9.55 | 9.68 | 9.68 | 66,636 |
| Dec 19, 2023 | 9.55 | 9.70 | 9.55 | 9.68 | 9.68 | 61,976 |
| Dec 18, 2023 | 9.67 | 9.82 | 9.42 | 9.56 | 9.56 | 90,345 |
| Dec 15, 2023 | 9.20 | 9.78 | 9.05 | 9.75 | 9.75 | 187,267 |
| Dec 14, 2023 | 8.23 | 9.40 | 8.18 | 9.15 | 9.15 | 285,573 |
| Dec 13, 2023 | 7.89 | 8.27 | 7.75 | 8.06 | 8.06 | 173,704 |
| Dec 12, 2023 | 8.35 | 8.35 | 8.01 | 8.01 | 8.01 | 160,689 |
| Dec 11, 2023 | 8.90 | 8.96 | 8.37 | 8.37 | 8.37 | 110,180 |
| Dec 8, 2023 | 9.05 | 9.20 | 8.91 | 8.91 | 8.91 | 84,930 |
| Dec 7, 2023 | 9.15 | 9.23 | 8.90 | 9.09 | 9.09 | 83,772 |
| Dec 6, 2023 | 9.20 | 9.25 | 9.06 | 9.21 | 9.21 | 77,959 |
| Dec 5, 2023 | 9.58 | 9.58 | 9.07 | 9.16 | 9.16 | 112,745 |
| Dec 4, 2023 | 9.72 | 9.93 | 9.56 | 9.56 | 9.56 | 44,340 |
| Dec 1, 2023 | 9.69 | 9.94 | 9.45 | 9.65 | 9.65 | 71,177 |
| Nov 30, 2023 | 9.42 | 9.72 | 9.40 | 9.67 | 9.67 | 129,837 |
| Nov 29, 2023 | 8.90 | 9.39 | 8.90 | 9.28 | 9.28 | 89,750 |
| Nov 28, 2023 | 8.88 | 9.00 | 8.81 | 8.91 | 8.91 | 45,599 |
| Nov 27, 2023 | 8.89 | 8.97 | 8.78 | 8.92 | 8.92 | 29,182 |
| Nov 24, 2023 | 8.97 | 9.02 | 8.86 | 8.91 | 8.91 | 46,025 |
| Nov 23, 2023 | 9.17 | 9.22 | 8.93 | 9.03 | 9.03 | 57,057 |
| Nov 22, 2023 | 9.09 | 9.26 | 9.04 | 9.13 | 9.13 | 85,659 |
| Nov 21, 2023 | 9.29 | 9.47 | 9.10 | 9.10 | 9.10 | 62,587 |
| Nov 20, 2023 | 9.20 | 9.39 | 9.20 | 9.30 | 9.30 | 56,458 |
| Nov 17, 2023 | 9.92 | 10.14 | 9.14 | 9.20 | 9.20 | 96,160 |
| Nov 16, 2023 | 9.87 | 10.10 | 9.85 | 9.91 | 9.91 | 136,283 |
| Nov 15, 2023 | 9.70 | 10.16 | 9.69 | 10.04 | 10.04 | 120,599 |
| Nov 14, 2023 | 8.81 | 9.64 | 8.65 | 9.61 | 9.61 | 115,783 |
| Nov 13, 2023 | 9.14 | 9.19 | 8.84 | 8.85 | 8.85 | 86,446 |
| Nov 10, 2023 | 9.10 | 9.10 | 8.99 | 9.10 | 9.10 | 80,950 |
| Nov 9, 2023 | 8.74 | 9.20 | 8.72 | 9.20 | 9.20 | 80,413 |
| Nov 8, 2023 | 8.68 | 8.77 | 8.64 | 8.70 | 8.70 | 61,793 |
| Nov 7, 2023 | 8.75 | 8.77 | 8.64 | 8.72 | 8.72 | 50,935 |
| Nov 6, 2023 | 9.04 | 9.08 | 8.64 | 8.73 | 8.73 | 85,426 |
| Nov 3, 2023 | 8.51 | 9.05 | 8.50 | 9.00 | 9.00 | 137,319 |
| Nov 2, 2023 | 8.00 | 8.67 | 8.00 | 8.46 | 8.46 | 158,683 |
| Nov 1, 2023 | 7.95 | 7.99 | 7.76 | 7.93 | 7.93 | 64,409 |
| Oct 31, 2023 | 7.84 | 7.92 | 7.65 | 7.89 | 7.89 | 105,475 |
| Oct 30, 2023 | 8.03 | 8.25 | 7.84 | 7.84 | 7.84 | 78,168 |
Related Tickers
ALOKW.PA Groupe OKwind Société anonyme
5.86
-2.33%
NEOEN.PA Neoen S.A.
39.38
+0.13%
SCATC.OL Scatec ASA
80.15
-2.20%
ANE.MC Corporación Acciona Energías Renovables, S.A.
19.80
+1.28%
BEP Brookfield Renewable Partners L.P.
26.03
-4.34%
NEP NextEra Energy Partners, LP
19.27
-5.54%
GEV GE Vernova Inc.
298.77
+3.30%