If you invested €1000 in Voltalia S.A. (0QW7.L) since IPO date, it would be worth €302.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €456.68, while €1000 invested 1 year ago would be worth €957.65. This corresponds to total returns of -69.78%, -54.33%, -4.23%, respectively, with annualized returns of -21.36%, -22.97%, -4.23%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.03 | 7.01 | 7.01 | 7.03 | 6.96 | 2 |
| July 30, 2026 | 6.9 | 7.03 | 7.03 | 7.03 | 6.9 | 10,004 |
| July 29, 2026 | 6.91 | 6.88 | 6.88 | 6.98 | 6.86 | 696 |
| July 28, 2026 | 6.87 | 6.9 | 6.9 | 6.93 | 6.85 | 244 |
| July 27, 2026 | 6.81 | 6.9 | 6.9 | 6.92 | 6.81 | 876 |
| July 24, 2026 | 6.6 | 6.89 | 6.89 | 7.07 | 6.6 | 4,351 |
| July 23, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 31,044 |
| July 22, 2026 | 6.87 | 6.82 | 6.82 | 6.87 | 6.8 | 9 |
| July 21, 2026 | 6.84 | 6.85 | 6.85 | 6.85 | 6.84 | 1 |
| July 20, 2026 | 6.91 | 6.82 | 6.82 | 6.91 | 6.82 | 4 |
| July 17, 2026 | 6.69 | 6.72 | 6.72 | 6.75 | 6.63 | 30 |
| July 16, 2026 | 6.55 | 6.53 | 6.53 | 6.6 | 6.51 | 255 |
| July 15, 2026 | 6.78 | 6.63 | 6.63 | 6.79 | 6.63 | 10 |
| July 14, 2026 | 6.7 | 6.75 | 6.75 | 6.75 | 6.7 | 84 |
| July 13, 2026 | 6.9 | 6.76 | 6.76 | 6.9 | 6.75 | 301 |
| July 10, 2026 | 7.08 | 6.9 | 6.9 | 7.08 | 6.9 | 299 |
| July 09, 2026 | 7.13 | 7.05 | 7.05 | 7.15 | 7.05 | 3 |
| July 08, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2 |
| July 07, 2026 | 7.27 | 7.13 | 7.13 | 7.27 | 7.1 | 14 |
| July 06, 2026 | 7.24 | 7.4 | 7.4 | 7.4 | 7.24 | 22 |
| July 03, 2026 | 7.14 | 7.19 | 7.19 | 7.19 | 7.14 | 21 |
| July 02, 2026 | 7.12 | 7.03 | 7.03 | 7.12 | 7.03 | 501 |
| July 01, 2026 | 7.25 | 7.16 | 7.16 | 7.25 | 7.12 | 7,847 |
| June 30, 2026 | 7.33 | 7.39 | 7.39 | 7.4 | 7.33 | 56 |
| June 29, 2026 | 7.31 | 7.52 | 7.52 | 7.52 | 7.31 | 8,001 |
| June 26, 2026 | 7.24 | 7.4 | 7.4 | 7.4 | 7.24 | 24,009 |
| June 25, 2026 | 7.21 | 7.22 | 7.22 | 7.28 | 7.21 | 143 |
| June 24, 2026 | 7.35 | 7.19 | 7.19 | 7.35 | 7.19 | 4,932 |
| June 23, 2026 | 7.13 | 7.31 | 7.31 | 7.31 | 7.07 | 859 |
| June 22, 2026 | 7.12 | 7.1 | 7.1 | 7.26 | 7.05 | 125 |
| June 19, 2026 | 7.01 | 6.99 | 6.99 | 7.01 | 6.99 | 6 |
| June 18, 2026 | 6.91 | 6.88 | 6.88 | 6.92 | 6.88 | 17 |
| June 17, 2026 | 6.78 | 6.8 | 6.8 | 6.8 | 6.78 | 139 |
| June 16, 2026 | 7 | 6.85 | 6.85 | 7 | 6.8 | 590 |
| June 15, 2026 | 7.08 | 6.97 | 6.97 | 7.13 | 6.97 | 85 |
| June 12, 2026 | 6.98 | 6.99 | 6.99 | 6.99 | 6.83 | 401 |
| June 11, 2026 | 7.36 | 7.04 | 7.04 | 7.41 | 6.78 | 2,858 |
| June 10, 2026 | 7.87 | 7.65 | 7.65 | 7.87 | 7.61 | 359 |
| June 09, 2026 | 7.87 | 7.99 | 7.99 | 8.23 | 7.83 | 88 |
| June 08, 2026 | 7.89 | 7.89 | 7.89 | 7.96 | 7.89 | 16 |
| June 05, 2026 | 8.32 | 8.15 | 8.15 | 8.33 | 8.15 | 275 |
| June 04, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 12 |
| June 03, 2026 | 8.55 | 8.47 | 8.47 | 8.55 | 8.47 | 189 |
| June 02, 2026 | 8.56 | 8.45 | 8.45 | 8.63 | 8.45 | 1,138 |
| June 01, 2026 | 8.44 | 8.55 | 8.55 | 8.71 | 8.44 | 168 |
| May 29, 2026 | 8.28 | 8.41 | 8.41 | 8.46 | 8.28 | 15,006 |
| May 28, 2026 | 8.27 | 8.22 | 8.22 | 8.28 | 8.22 | 4 |
| May 27, 2026 | 8.22 | 8.3 | 8.3 | 8.39 | 8.22 | 184 |
| May 26, 2026 | 8.27 | 8.2 | 8.2 | 8.36 | 8.2 | 202 |
| May 22, 2026 | 8.11 | 8.07 | 8.07 | 8.26 | 8.07 | 313 |
| May 21, 2026 | 7.74 | 8.15 | 8.15 | 8.27 | 7.74 | 635 |
| May 20, 2026 | 7.45 | 7.72 | 7.72 | 7.72 | 7.4 | 97 |
| May 19, 2026 | 7.41 | 7.56 | 7.56 | 7.65 | 7.41 | 218 |
| May 18, 2026 | 6.92 | 7.47 | 7.47 | 7.5 | 6.92 | 112 |
| May 15, 2026 | 7 | 6.93 | 6.93 | 7.04 | 6.93 | 311 |
| May 14, 2026 | 7.03 | 7.05 | 7.05 | 7.05 | 7.03 | 161 |
| May 13, 2026 | 7.02 | 6.99 | 6.99 | 7.14 | 6.98 | 5 |
| May 12, 2026 | 7.3 | 6.99 | 6.99 | 7.3 | 6.99 | 331 |
| May 11, 2026 | 7.18 | 7.26 | 7.26 | 7.26 | 7.18 | 22 |
| May 08, 2026 | 7.21 | 7.1 | 7.1 | 7.21 | 7.08 | 21 |