Voltabox AG (0RV4.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RV4.L Historical Return
If you invested €1000 in Voltabox AG (0RV4.L) since IPO date, it would be worth €2,675.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,957.14, while €1000 invested 1 year ago would be worth €663.76. This corresponds to total returns of 167.58%, 95.71%, -33.62%, respectively, with annualized returns of 23.47%, 25.06%, -33.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RV4.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 100 |
| September 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1 |
| September 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5 |
| September 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1 |
| September 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4 |
| September 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| September 08, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 259 |
| September 07, 2026 | 3.99 | 3.82 | 3.82 | 4 | 3.82 | 2 |
| September 02, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2 |
| September 01, 2026 | 4.04 | 3.92 | 3.92 | 4.04 | 3.92 | 4 |
| August 28, 2026 | 4.18 | 4.11 | 4.11 | 4.18 | 4.11 | 3 |
| August 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2 |
| August 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3 |
| August 24, 2026 | 4 | 4.15 | 4.15 | 4.15 | 4 | 4 |
| August 21, 2026 | 4.18 | 4.17 | 4.17 | 4.2 | 4.17 | 6 |
| August 20, 2026 | 4 | 4.2 | 4.2 | 4.2 | 4 | 3 |
| August 19, 2026 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 12 |
| August 17, 2026 | 4.01 | 4.14 | 4.14 | 4.18 | 4.01 | 15 |
| August 13, 2026 | 4.11 | 4.04 | 4.04 | 4.11 | 4.04 | 2 |
| August 12, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2 |
| August 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 13 |
| August 07, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 500 |
| August 05, 2026 | 4.24 | 4.17 | 4.17 | 4.24 | 4.06 | 310 |
| August 03, 2026 | 3.94 | 3.9 | 3.9 | 3.94 | 3.9 | 289 |
| July 31, 2026 | 3.8 | 3.94 | 3.94 | 3.94 | 3.8 | 1,326 |
| July 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| July 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| July 27, 2026 | 3.81 | 3.94 | 3.94 | 3.94 | 3.81 | 8 |
| July 22, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1 |
| July 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | 45 |
| July 20, 2026 | 3.86 | 3.83 | 3.83 | 3.86 | 3.83 | 21 |
| July 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1 |
| July 14, 2026 | 3.9 | 4.08 | 4.08 | 4.08 | 3.9 | 278 |
| July 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 9 |
| July 10, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 28 |
| July 09, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2 |
| July 08, 2026 | 3.94 | 3.99 | 3.99 | 3.99 | 3.94 | 4 |
| July 07, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1 |
| July 03, 2026 | 3.86 | 4 | 4 | 4 | 3.86 | 11 |
| July 02, 2026 | 3.93 | 4.17 | 4.17 | 4.17 | 3.9 | 12 |
| July 01, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 100 |
| June 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1 |
| June 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 6 |
| June 25, 2026 | 4 | 3.9 | 3.9 | 4 | 3.9 | 121 |
| June 24, 2026 | 4.37 | 4.04 | 4.04 | 4.37 | 4.04 | 12 |
| June 23, 2026 | 4.15 | 4.41 | 4.41 | 4.46 | 4.15 | 5 |
| June 22, 2026 | 3.9 | 4.36 | 4.36 | 4.65 | 3.9 | 51 |
| June 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1 |
| June 16, 2026 | 3.61 | 3.81 | 3.81 | 3.81 | 3.61 | 21 |
| June 15, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 7 |
| June 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 17 |
| June 08, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1 |
| June 05, 2026 | 3.85 | 3.72 | 3.72 | 3.85 | 3.72 | 7 |
| June 04, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 7 |
| June 03, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4 |
| June 02, 2026 | 3.86 | 3.8 | 3.8 | 3.86 | 3.8 | 351 |
AD
