If you invested €1000 in Voltalia S.A. (0QW7.L) since IPO date, it would be worth €167.03 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €184.09, while €1000 invested 1 year ago would be worth €527.21. This corresponds to total returns of -83.3%, -81.59%, -47.28%, respectively, with annualized returns of -28.84%, -28.7%, -47.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.99 | 3.88 | 3.88 | 3.99 | 3.87 | 1,666 |
| November 10, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4.05 | 246 |
| November 09, 2026 | 4.13 | 4.21 | 4.21 | 4.21 | 4.13 | 1,002 |
| November 06, 2026 | 3.97 | 4.13 | 4.13 | 4.13 | 3.95 | 94 |
| November 05, 2026 | 3.96 | 3.92 | 3.92 | 3.96 | 3.88 | 14 |
| November 04, 2026 | 3.71 | 3.96 | 3.96 | 4.01 | 3.71 | 290 |
| November 03, 2026 | 3.69 | 3.67 | 3.67 | 3.69 | 3.67 | 3,382 |
| November 02, 2026 | 3.77 | 3.71 | 3.71 | 3.77 | 3.7 | 460 |
| October 30, 2026 | 3.79 | 3.86 | 3.86 | 3.86 | 3.73 | 71 |
| October 29, 2026 | 3.81 | 3.83 | 3.83 | 3.89 | 3.81 | 26 |
| October 28, 2026 | 3.82 | 3.82 | 3.82 | 3.86 | 3.8 | 111 |
| October 27, 2026 | 3.78 | 3.79 | 3.79 | 3.82 | 3.76 | 124 |
| October 26, 2026 | 4.05 | 3.87 | 3.87 | 4.05 | 3.87 | 735 |
| October 23, 2026 | 4.23 | 4.04 | 4.04 | 4.23 | 4.01 | 720 |
| October 22, 2026 | 4.23 | 4.08 | 4.08 | 4.23 | 4.08 | 3 |
| October 21, 2026 | 4.17 | 4.26 | 4.26 | 4.26 | 4.15 | 115 |
| October 20, 2026 | 4.13 | 4.15 | 4.15 | 4.15 | 4.13 | 76 |
| October 19, 2026 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 147 |
| October 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 24 |
| October 15, 2026 | 4.37 | 4.31 | 4.31 | 4.37 | 4.28 | 1,308 |
| October 14, 2026 | 4.51 | 4.49 | 4.49 | 4.55 | 4.49 | 22 |
| October 13, 2026 | 4.47 | 4.5 | 4.5 | 4.5 | 4.43 | 112 |
| October 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 20 |
| October 09, 2026 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 20,008 |
| October 08, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2 |
| October 07, 2026 | 4.89 | 4.79 | 4.79 | 4.89 | 4.79 | 11 |
| October 06, 2026 | 4.74 | 4.73 | 4.73 | 4.86 | 4.73 | 218 |
| October 05, 2026 | 4.47 | 4.65 | 4.65 | 4.65 | 4.46 | 1,745 |
| October 02, 2026 | 4.34 | 4.37 | 4.37 | 4.37 | 4.34 | 1 |
| October 01, 2026 | 4.44 | 4.38 | 4.38 | 4.44 | 4.32 | 20,016 |
| September 30, 2026 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 10 |
| September 29, 2026 | 4.25 | 4.36 | 4.36 | 4.4 | 4.25 | 47 |
| September 28, 2026 | 4.5 | 4.35 | 4.35 | 4.5 | 4.34 | 4,836 |
| September 25, 2026 | 4.57 | 4.5 | 4.5 | 4.57 | 4.5 | 19 |
| September 24, 2026 | 4.63 | 4.56 | 4.56 | 4.63 | 4.54 | 219 |
| September 23, 2026 | 4.55 | 4.63 | 4.63 | 4.63 | 4.5 | 1,702 |
| September 22, 2026 | 4.69 | 4.58 | 4.58 | 4.7 | 4.58 | 206 |
| September 21, 2026 | 4.64 | 4.7 | 4.7 | 4.79 | 4.64 | 156 |
| September 18, 2026 | 4.76 | 4.64 | 4.64 | 4.76 | 4.64 | 4,637 |
| September 17, 2026 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 4 |
| September 16, 2026 | 4.75 | 4.78 | 4.78 | 4.78 | 4.73 | 20 |
| September 15, 2026 | 4.83 | 4.75 | 4.75 | 4.83 | 4.75 | 610 |
| September 11, 2026 | 4.83 | 4.82 | 4.82 | 4.83 | 4.82 | 2 |
| September 10, 2026 | 4.92 | 4.84 | 4.84 | 4.92 | 4.84 | 2,955 |
| September 09, 2026 | 5.04 | 4.87 | 4.87 | 5.04 | 4.86 | 7,844 |
| September 08, 2026 | 5.18 | 5.11 | 5.11 | 5.19 | 5.11 | 782 |
| September 07, 2026 | 5.29 | 5.22 | 5.22 | 5.3 | 5.18 | 2,650 |
| September 04, 2026 | 5.35 | 5.35 | 5.35 | 5.38 | 5.3 | 108 |
| September 03, 2026 | 6 | 5.35 | 5.35 | 6.04 | 5.11 | 122,032 |
| September 02, 2026 | 6.58 | 6.56 | 6.56 | 6.58 | 6.56 | 13 |
| September 01, 2026 | 6.8 | 6.62 | 6.62 | 6.8 | 6.62 | 11,216 |
| August 28, 2026 | 7 | 7.06 | 7.06 | 7.06 | 6.98 | 99 |
| August 27, 2026 | 7.28 | 7.01 | 7.01 | 7.28 | 7.01 | 33,919 |
| August 26, 2026 | 7.03 | 7.14 | 7.14 | 7.17 | 7.03 | 792 |
| August 25, 2026 | 6.7 | 6.79 | 6.79 | 6.83 | 6.7 | 8 |
| August 24, 2026 | 6.62 | 6.68 | 6.68 | 6.76 | 6.59 | 27 |
| August 21, 2026 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 8 |
| August 20, 2026 | 6.43 | 6.47 | 6.47 | 6.49 | 6.43 | 26 |
| August 19, 2026 | 6.43 | 6.47 | 6.47 | 6.47 | 6.41 | 2,012 |
| August 18, 2026 | 6.49 | 6.51 | 6.51 | 6.51 | 6.49 | 502 |