Voltabox AG (0RV4.L) LSE
4.67
+0.03(+0.65%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.67
+0.03(+0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| March 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| March 05, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2 |
| March 04, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4 |
| March 03, 2026 | 4.93 | 4.76 | 4.76 | 4.93 | 4.76 | 4 |
| March 02, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.89 | 3 |
| February 27, 2026 | 4.74 | 4.79 | 4.79 | 4.79 | 4.74 | 14 |
| February 25, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| February 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2 |
| February 23, 2026 | 4.9 | 4.61 | 4.61 | 4.9 | 4.5 | 45 |
| February 20, 2026 | 4.5 | 4.66 | 0 | 4.66 | 4.5 | 52 |
| February 19, 2026 | 4.39 | 4.23 | 0 | 4.39 | 4.23 | 129 |
| February 18, 2026 | 4.25 | 4.25 | 0 | 4.25 | 4.25 | 1 |
| February 17, 2026 | 4.2 | 4.2 | 0 | 4.2 | 4.2 | 1 |
| February 16, 2026 | 4.21 | 4.21 | 0 | 4.21 | 4.21 | 3 |
| February 13, 2026 | 4.44 | 4.4 | 0 | 4.44 | 4.4 | 36 |
| February 12, 2026 | 4.46 | 4.31 | 0 | 4.46 | 4.31 | 5 |
| February 11, 2026 | 4.36 | 4.44 | 0 | 4.44 | 4.36 | 6 |
| February 10, 2026 | 4.43 | 4.43 | 0 | 4.44 | 4.43 | 12 |
| February 09, 2026 | 4.31 | 4.46 | 0 | 4.46 | 4.31 | 4 |
| February 06, 2026 | 4.36 | 4.31 | 0 | 4.4 | 4.31 | 15 |
| February 05, 2026 | 4.59 | 4.59 | 0 | 4.59 | 4.59 | 3 |
| February 03, 2026 | 4.57 | 4.61 | 0 | 4.61 | 4.57 | 7 |
| February 02, 2026 | 4.92 | 4.49 | 0 | 4.92 | 4.49 | 102 |
| January 30, 2026 | 4.81 | 4.65 | 0 | 4.88 | 4.65 | 7 |
| January 29, 2026 | 4.76 | 4.87 | 0 | 4.87 | 4.76 | 8 |
| January 28, 2026 | 4.92 | 4.65 | 0 | 4.92 | 4.65 | 8 |
| January 27, 2026 | 4.92 | 4.92 | 0 | 4.92 | 4.92 | 38 |
| January 26, 2026 | 5.04 | 4.89 | 0 | 5.04 | 4.82 | 89 |
| January 23, 2026 | 5.04 | 5.04 | 0 | 5.04 | 5.04 | 1 |
| January 22, 2026 | 4.93 | 4.83 | 0 | 5.02 | 4.83 | 4 |
| January 21, 2026 | 4.91 | 5.16 | 0 | 5.16 | 4.91 | 7 |
| January 20, 2026 | 5 | 5 | 0 | 5 | 5 | 33 |
| January 19, 2026 | 5.1 | 5.08 | 0 | 5.1 | 4.98 | 485 |
| January 16, 2026 | 5.02 | 5.04 | 0 | 5.16 | 5 | 70 |
| January 15, 2026 | 5.12 | 5.24 | 0 | 5.24 | 5.12 | 54 |
| January 14, 2026 | 5.32 | 5.18 | 0 | 5.52 | 5.18 | 151 |
| January 13, 2026 | 5.48 | 5.54 | 0 | 5.6 | 5.4 | 70 |
| January 12, 2026 | 5.4 | 5.44 | 0 | 5.5 | 5.4 | 164 |
| January 09, 2026 | 5.36 | 5.46 | 0 | 5.46 | 5.18 | 228 |
| January 08, 2026 | 5.08 | 5.26 | 0 | 5.26 | 5.08 | 109 |
| January 07, 2026 | 4.99 | 4.96 | 0 | 4.99 | 4.81 | 409 |
| January 06, 2026 | 5.14 | 4.85 | 0 | 5.14 | 4.85 | 3 |
| January 05, 2026 | 4.76 | 5.04 | 0 | 5.04 | 4.76 | 16 |
| January 02, 2026 | 4.25 | 4.65 | 0 | 4.68 | 4.25 | 111 |
| December 30, 2025 | 4.54 | 4.54 | 0 | 4.54 | 4.54 | 224 |
| December 29, 2025 | 4.21 | 4.41 | 0 | 4.41 | 4.15 | 224 |
| December 23, 2025 | 4.25 | 4.25 | 0 | 4.25 | 4.25 | 160 |
| December 22, 2025 | 4.43 | 4.42 | 0 | 4.43 | 4.42 | 11 |
| December 18, 2025 | 4.13 | 4.13 | 0 | 4.13 | 4.13 | 36 |
| December 17, 2025 | 4.57 | 4.5 | 0 | 4.57 | 4.5 | 151 |
| December 16, 2025 | 4.69 | 4.69 | 0 | 4.69 | 4.48 | 43 |
| December 15, 2025 | 4.65 | 4.65 | 0 | 4.65 | 4.65 | 16 |
| December 12, 2025 | 4.65 | 4.65 | 0 | 4.65 | 4.65 | 8 |
| December 11, 2025 | 4.58 | 4.77 | 0 | 4.81 | 4.58 | 27 |
| December 09, 2025 | 4.61 | 4.61 | 0 | 4.61 | 4.61 | 5 |
| December 08, 2025 | 4.74 | 4.81 | 0 | 4.81 | 4.6 | 35 |
| December 05, 2025 | 4.95 | 4.95 | 0 | 4.95 | 4.95 | 3 |
| December 04, 2025 | 5.22 | 5.22 | 0 | 5.22 | 5.22 | 1 |
| December 03, 2025 | 5.02 | 5.08 | 0 | 5.3 | 5.02 | 109 |