If you invested €1000 in Voltalia S.A. (0QW7.L) since IPO date, it would be worth €306.03 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €468.96, while €1000 invested 1 year ago would be worth €833.33. This corresponds to total returns of -69.4%, -53.1%, -16.67%, respectively, with annualized returns of -21.59%, -22.29%, -16.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 7.14 | 7.11 | 7.11 | 7.14 | 7.11 | 2 |
| May 06, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 12 |
| May 05, 2026 | 7.06 | 7.08 | 7.08 | 7.12 | 7.06 | 1,819 |
| April 30, 2026 | 6.9 | 6.87 | 6.87 | 6.91 | 6.87 | 15 |
| April 29, 2026 | 7.17 | 7.04 | 7.04 | 7.17 | 7.03 | 1,508 |
| April 28, 2026 | 7.32 | 7.06 | 7.06 | 7.32 | 7.06 | 188 |
| April 27, 2026 | 7.28 | 7.34 | 7.34 | 7.39 | 7.26 | 1,667 |
| April 24, 2026 | 7.19 | 6.93 | 6.93 | 7.21 | 6.93 | 621 |
| April 23, 2026 | 7.05 | 7.12 | 7.12 | 7.12 | 7.03 | 835 |
| April 22, 2026 | 6.98 | 7.02 | 7.02 | 7.02 | 6.94 | 1,156 |
| April 21, 2026 | 6.95 | 6.97 | 6.97 | 6.97 | 6.95 | 827 |
| April 20, 2026 | 7.01 | 6.94 | 6.94 | 7.01 | 6.9 | 608 |
| April 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | 122 |
| April 15, 2026 | 6.94 | 7.09 | 7.09 | 7.09 | 6.94 | 217 |
| April 14, 2026 | 6.86 | 6.87 | 6.87 | 6.94 | 6.84 | 145 |
| April 13, 2026 | 6.86 | 6.86 | 6.86 | 6.91 | 6.86 | 35 |
| April 10, 2026 | 6.68 | 6.89 | 6.89 | 6.89 | 6.68 | 36 |
| April 09, 2026 | 6.92 | 6.7 | 6.7 | 6.93 | 6.7 | 562 |
| April 08, 2026 | 7 | 7.03 | 7.03 | 7.03 | 7 | 7 |
| April 07, 2026 | 7.05 | 6.97 | 6.97 | 7.06 | 6.97 | 314 |
| April 02, 2026 | 6.94 | 7.02 | 7.02 | 7.06 | 6.94 | 615 |
| April 01, 2026 | 7 | 7 | 7 | 7.12 | 6.99 | 1,394 |
| March 31, 2026 | 6.82 | 6.92 | 6.92 | 6.92 | 6.79 | 116 |
| March 30, 2026 | 6.44 | 6.67 | 6.67 | 6.67 | 6.43 | 53 |
| March 27, 2026 | 6.41 | 6.51 | 6.51 | 6.51 | 6.41 | 6 |
| March 26, 2026 | 6.52 | 6.57 | 6.57 | 6.57 | 6.52 | 251 |
| March 25, 2026 | 6.53 | 6.54 | 6.54 | 6.54 | 6.53 | 423 |
| March 24, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 100 |
| March 23, 2026 | 6.47 | 6.93 | 6.93 | 6.93 | 6.42 | 4,368 |