Paris - Delayed Quote
EUR
Voltalia SA (VLTSA.PA)
3.7650
-0.0200
(-0.53%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.7650 | 3.8600 | 3.7050 | 3.7650 | 3.7650 | 181,763 |
|
Oct 29, 2026
|
3.8000 | 3.9350 | 3.7750 | 3.7850 | 3.7850 | 111,657 |
|
Oct 28, 2026
|
3.8050 | 3.8800 | 3.7650 | 3.8000 | 3.8000 | 110,678 |
|
Oct 27, 2026
|
3.7500 | 3.8900 | 3.7300 | 3.7850 | 3.7850 | 180,717 |
|
Oct 26, 2026
|
4.0000 | 4.0500 | 3.8250 | 3.8250 | 3.8250 | 161,926 |
|
Oct 23, 2026
|
4.2000 | 4.2750 | 3.9650 | 3.9650 | 3.9650 | 231,908 |
|
Oct 22, 2026
|
4.2300 | 4.2300 | 4.0600 | 4.1050 | 4.1050 | 109,280 |
|
Oct 21, 2026
|
4.1600 | 4.3450 | 4.1375 | 4.2350 | 4.2350 | 128,415 |
|
Oct 20, 2026
|
4.1900 | 4.2200 | 4.1100 | 4.1650 | 4.1650 | 104,622 |
|
Oct 19, 2026
|
4.3050 | 4.3050 | 4.1850 | 4.1850 | 4.1850 | 92,104 |
|
Oct 16, 2026
|
4.2800 | 4.4600 | 4.2750 | 4.3000 | 4.3000 | 95,270 |
|
Oct 15, 2026
|
4.4500 | 4.4500 | 4.2600 | 4.2750 | 4.2750 | 84,690 |
|
Oct 14, 2026
|
4.5550 | 4.5550 | 4.4400 | 4.4450 | 4.4450 | 80,423 |
|
Oct 13, 2026
|
4.4550 | 4.5900 | 4.4200 | 4.5500 | 4.5500 | 169,742 |
|
Oct 12, 2026
|
4.5250 | 4.5550 | 4.4550 | 4.4600 | 4.4600 | 54,964 |
|
Oct 9, 2026
|
4.5150 | 4.6000 | 4.5150 | 4.5200 | 4.5200 | 91,068 |
|
Oct 8, 2026
|
4.7150 | 4.7150 | 4.4950 | 4.5100 | 4.5100 | 91,536 |
|
Oct 7, 2026
|
4.8900 | 4.8900 | 4.7050 | 4.7250 | 4.7250 | 149,920 |
|
Oct 6, 2026
|
4.7400 | 4.8950 | 4.7200 | 4.8950 | 4.8950 | 260,259 |
|
Oct 5, 2026
|
4.4650 | 4.7650 | 4.4650 | 4.7350 | 4.7350 | 1,287,686 |
|
Oct 2, 2026
|
4.3650 | 4.4850 | 4.3200 | 4.4600 | 4.4600 | 136,091 |
|
Oct 1, 2026
|
4.3550 | 4.4300 | 4.3100 | 4.3600 | 4.3600 | 142,741 |
|
Sep 30, 2026
|
4.3450 | 4.4050 | 4.2600 | 4.3500 | 4.3500 | 145,522 |
|
Sep 29, 2026
|
4.2500 | 4.4300 | 4.2450 | 4.3400 | 4.3400 | 295,888 |
|
Sep 28, 2026
|
4.4850 | 4.5000 | 4.2450 | 4.2450 | 4.2450 | 201,350 |
|
Sep 25, 2026
|
4.5200 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 129,417 |
|
Sep 24, 2026
|
4.6250 | 4.6250 | 4.5200 | 4.5200 | 4.5200 | 97,769 |
|
Sep 23, 2026
|
4.5400 | 4.6700 | 4.4550 | 4.6300 | 4.6300 | 1,139,428 |
|
Sep 22, 2026
|
4.6900 | 4.7300 | 4.5350 | 4.5350 | 4.5350 | 182,692 |
|
Sep 21, 2026
|
4.6350 | 4.8100 | 4.6350 | 4.6750 | 4.6750 | 133,719 |
|
Sep 18, 2026
|
4.7550 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 487,362 |
|
Sep 17, 2026
|
4.7000 | 4.7900 | 4.6500 | 4.7600 | 4.7600 | 171,527 |
|
Sep 16, 2026
|
4.7500 | 4.7800 | 4.7200 | 4.7500 | 4.7500 | 91,192 |
|
Sep 15, 2026
|
4.8700 | 4.8700 | 4.7300 | 4.7500 | 4.7500 | 138,536 |
|
Sep 14, 2026
|
5.0100 | 5.0300 | 4.8700 | 4.8700 | 4.8700 | 104,118 |
|
Sep 11, 2026
|
4.8300 | 5.0300 | 4.8200 | 5.0000 | 5.0000 | 128,460 |
|
Sep 10, 2026
|
4.8800 | 4.9500 | 4.8100 | 4.8300 | 4.8300 | 111,395 |
|
Sep 9, 2026
|
5.0300 | 5.0400 | 4.8550 | 4.8850 | 4.8850 | 373,515 |
|
Sep 8, 2026
|
5.1900 | 5.2200 | 5.0800 | 5.0800 | 5.0800 | 118,943 |
|
Sep 7, 2026
|
5.2800 | 5.3700 | 5.1600 | 5.1800 | 5.1800 | 290,320 |
|
Sep 4, 2026
|
5.3500 | 5.4200 | 5.3000 | 5.3100 | 5.3100 | 695,666 |
|
Sep 3, 2026
|
5.9800 | 6.0000 | 5.1100 | 5.3500 | 5.3500 | 1,119,008 |
|
Sep 2, 2026
|
6.5700 | 6.6400 | 6.4800 | 6.5000 | 6.5000 | 161,906 |
|
Sep 1, 2026
|
6.8700 | 6.8800 | 6.5600 | 6.6000 | 6.6000 | 154,673 |
|
Aug 31, 2026
|
6.9800 | 7.1000 | 6.8300 | 6.8300 | 6.8300 | 1,631,443 |
|
Aug 28, 2026
|
6.9800 | 7.1000 | 6.8600 | 6.9500 | 6.9500 | 122,991 |
|
Aug 27, 2026
|
7.2800 | 7.2900 | 6.9300 | 6.9400 | 6.9400 | 155,784 |
|
Aug 26, 2026
|
6.8700 | 7.1900 | 6.8200 | 7.1900 | 7.1900 | 164,654 |
|
Aug 25, 2026
|
6.6700 | 6.8500 | 6.6700 | 6.8100 | 6.8100 | 106,203 |
|
Aug 24, 2026
|
6.6200 | 6.7600 | 6.5900 | 6.6400 | 6.6400 | 84,013 |
|
Aug 21, 2026
|
6.4900 | 6.6200 | 6.4700 | 6.6200 | 6.6200 | 70,010 |
|
Aug 20, 2026
|
6.4600 | 6.5200 | 6.4300 | 6.5000 | 6.5000 | 68,151 |
|
Aug 19, 2026
|
6.4500 | 6.4800 | 6.4000 | 6.4300 | 6.4300 | 101,381 |
|
Aug 18, 2026
|
6.5500 | 6.6100 | 6.4500 | 6.4500 | 6.4500 | 93,846 |
|
Aug 17, 2026
|
6.6000 | 6.6000 | 6.5200 | 6.5800 | 6.5800 | 47,112 |
|
Aug 14, 2026
|
6.5800 | 6.6000 | 6.5200 | 6.5800 | 6.5800 | 67,404 |
|
Aug 13, 2026
|
6.6500 | 6.6900 | 6.5200 | 6.6000 | 6.6000 | 112,394 |
|
Aug 12, 2026
|
6.7100 | 6.7700 | 6.6300 | 6.6700 | 6.6700 | 56,809 |
|
Aug 11, 2026
|
6.6200 | 6.7500 | 6.6100 | 6.7400 | 6.7400 | 46,413 |
|
Aug 10, 2026
|
6.8100 | 6.8600 | 6.6200 | 6.6200 | 6.6200 | 94,397 |
|
Aug 7, 2026
|
6.8400 | 6.8500 | 6.7600 | 6.8300 | 6.8300 | 38,961 |
|
Aug 6, 2026
|
6.7800 | 6.8700 | 6.7400 | 6.8700 | 6.8700 | 68,380 |
|
Aug 5, 2026
|
6.9200 | 7.0200 | 6.7500 | 6.7500 | 6.7500 | 101,736 |
|
Aug 4, 2026
|
6.9800 | 7.0100 | 6.8900 | 6.9400 | 6.9400 | 53,968 |
|
Aug 3, 2026
|
6.9800 | 7.0200 | 6.8800 | 6.9500 | 6.9500 | 71,727 |
|
Jul 31, 2026
|
7.0100 | 7.0800 | 6.9100 | 6.9800 | 6.9800 | 46,709 |
|
Jul 30, 2026
|
6.9000 | 7.0700 | 6.8300 | 7.0000 | 7.0000 | 77,023 |
|
Jul 29, 2026
|
6.8700 | 7.0200 | 6.8300 | 6.8600 | 6.8600 | 78,388 |
|
Jul 28, 2026
|
6.8700 | 6.9500 | 6.7800 | 6.9400 | 6.9400 | 116,667 |
|
Jul 27, 2026
|
6.8000 | 7.0000 | 6.7300 | 6.8600 | 6.8600 | 111,318 |
|
Jul 24, 2026
|
6.6000 | 7.0700 | 6.6000 | 6.8200 | 6.8200 | 181,714 |
|
Jul 23, 2026
|
6.7100 | 6.7300 | 6.5600 | 6.5600 | 6.5600 | 74,588 |
|
Jul 22, 2026
|
6.8700 | 6.8800 | 6.7300 | 6.7300 | 6.7300 | 63,607 |
|
Jul 21, 2026
|
6.8400 | 6.8600 | 6.7500 | 6.8300 | 6.8300 | 66,970 |
|
Jul 20, 2026
|
6.8300 | 6.9000 | 6.7800 | 6.8000 | 6.8000 | 63,907 |
|
Jul 17, 2026
|
6.6900 | 6.9000 | 6.6600 | 6.8700 | 6.8700 | 51,340 |
|
Jul 16, 2026
|
6.6000 | 6.6700 | 6.4900 | 6.6700 | 6.6700 | 184,631 |
|
Jul 15, 2026
|
6.8200 | 6.8200 | 6.6000 | 6.6200 | 6.6200 | 95,372 |
|
Jul 14, 2026
|
6.7200 | 6.8600 | 6.6300 | 6.7800 | 6.7800 | 67,458 |
|
Jul 13, 2026
|
6.9000 | 6.9300 | 6.6800 | 6.7400 | 6.7400 | 203,612 |
|
Jul 10, 2026
|
7.0200 | 7.0700 | 6.8700 | 6.9000 | 6.9000 | 156,035 |
|
Jul 9, 2026
|
7.1300 | 7.1500 | 7.0000 | 7.0500 | 7.0500 | 169,367 |
|
Jul 8, 2026
|
7.0900 | 7.2000 | 7.0000 | 7.0900 | 7.0900 | 91,501 |
|
Jul 7, 2026
|
7.4300 | 7.4300 | 7.0700 | 7.1500 | 7.1500 | 103,525 |
|
Jul 6, 2026
|
7.2400 | 7.4300 | 7.1300 | 7.4300 | 7.4300 | 48,200 |
|
Jul 3, 2026
|
7.1300 | 7.2600 | 7.0900 | 7.2000 | 7.2000 | 39,554 |
|
Jul 2, 2026
|
7.1200 | 7.1400 | 6.9800 | 7.1100 | 7.1100 | 65,106 |
|
Jul 1, 2026
|
7.3400 | 7.3600 | 7.0800 | 7.1400 | 7.1400 | 101,671 |
|
Jun 30, 2026
|
7.3500 | 7.4000 | 7.3000 | 7.3400 | 7.3400 | 40,920 |
|
Jun 29, 2026
|
7.3100 | 7.5800 | 7.3100 | 7.3500 | 7.3500 | 139,332 |
|
Jun 26, 2026
|
7.2100 | 7.4300 | 7.1500 | 7.3300 | 7.3300 | 65,787 |
|
Jun 25, 2026
|
7.1700 | 7.3200 | 7.0500 | 7.1800 | 7.1800 | 64,689 |
|
Jun 24, 2026
|
7.3800 | 7.3800 | 7.1400 | 7.1900 | 7.1900 | 68,830 |
|
Jun 23, 2026
|
7.1300 | 7.4200 | 7.0500 | 7.3600 | 7.3600 | 107,000 |
|
Jun 22, 2026
|
7.1100 | 7.2700 | 7.0500 | 7.1300 | 7.1300 | 91,958 |
|
Jun 19, 2026
|
7.0400 | 7.1200 | 6.9300 | 7.0700 | 7.0700 | 76,833 |
|
Jun 18, 2026
|
6.8500 | 7.0000 | 6.8100 | 7.0000 | 7.0000 | 152,036 |
|
Jun 17, 2026
|
6.8700 | 6.9000 | 6.7700 | 6.8900 | 6.8900 | 87,433 |
|
Jun 16, 2026
|
6.9600 | 7.0300 | 6.7800 | 6.8400 | 6.8400 | 177,981 |
|
Jun 15, 2026
|
7.0800 | 7.1300 | 6.9400 | 6.9600 | 6.9600 | 115,074 |
|
Jun 12, 2026
|
7.0000 | 7.0700 | 6.8200 | 7.0200 | 7.0200 | 189,901 |
|
Jun 11, 2026
|
7.4200 | 7.4200 | 6.7600 | 6.9700 | 6.9700 | 724,638 |
|
Jun 10, 2026
|
7.8500 | 7.8600 | 7.5400 | 7.6600 | 7.6600 | 121,829 |
|
Jun 9, 2026
|
7.9000 | 8.2300 | 7.8000 | 7.8700 | 7.8700 | 152,973 |
|
Jun 8, 2026
|
7.9000 | 8.1000 | 7.7600 | 7.8700 | 7.8700 | 89,152 |
|
Jun 5, 2026
|
8.3600 | 8.4400 | 8.0600 | 8.0600 | 8.0600 | 106,370 |
|
Jun 4, 2026
|
8.4700 | 8.5700 | 8.3100 | 8.3300 | 8.3300 | 109,907 |
|
Jun 3, 2026
|
8.5400 | 8.6100 | 8.4500 | 8.5000 | 8.5000 | 59,005 |
|
Jun 2, 2026
|
8.5500 | 8.6400 | 8.3600 | 8.5700 | 8.5700 | 65,221 |
|
Jun 1, 2026
|
8.4300 | 8.7200 | 8.4000 | 8.5300 | 8.5300 | 129,609 |
|
May 29, 2026
|
8.2900 | 8.4900 | 8.2200 | 8.4100 | 8.4100 | 215,252 |
|
May 28, 2026
|
8.2600 | 8.3200 | 8.2200 | 8.2600 | 8.2600 | 51,822 |
|
May 27, 2026
|
8.2700 | 8.4300 | 8.1600 | 8.2400 | 8.2400 | 110,031 |
|
May 26, 2026
|
8.2900 | 8.3900 | 8.1800 | 8.2400 | 8.2400 | 113,294 |
|
May 25, 2026
|
8.2100 | 8.7100 | 8.1800 | 8.4200 | 8.4200 | 214,002 |
|
May 22, 2026
|
8.1700 | 8.3000 | 8.0700 | 8.1000 | 8.1000 | 145,422 |
|
May 21, 2026
|
7.6800 | 8.3200 | 7.6800 | 8.1100 | 8.1100 | 271,470 |
|
May 20, 2026
|
7.4500 | 7.7500 | 7.3600 | 7.6700 | 7.6700 | 139,824 |
|
May 19, 2026
|
7.4800 | 7.6700 | 7.4500 | 7.4500 | 7.4500 | 179,232 |
|
May 18, 2026
|
6.9100 | 7.6900 | 6.9000 | 7.4100 | 7.4100 | 271,824 |
|
May 15, 2026
|
6.9900 | 7.0000 | 6.8700 | 6.8700 | 6.8700 | 68,833 |
|
May 14, 2026
|
7.0000 | 7.0800 | 6.9600 | 7.0100 | 7.0100 | 71,522 |
|
May 13, 2026
|
7.0200 | 7.1700 | 6.8900 | 7.0000 | 7.0000 | 156,115 |
|
May 12, 2026
|
7.2800 | 7.2800 | 6.9600 | 6.9900 | 6.9900 | 143,947 |
|
May 11, 2026
|
7.1700 | 7.3200 | 7.1400 | 7.3100 | 7.3100 | 161,398 |
|
May 8, 2026
|
7.1100 | 7.2500 | 7.0600 | 7.1500 | 7.1500 | 136,289 |
|
May 7, 2026
|
7.1300 | 7.1500 | 7.0300 | 7.0800 | 7.0800 | 84,503 |
|
May 6, 2026
|
7.0800 | 7.1400 | 6.9300 | 7.1000 | 7.1000 | 113,899 |
|
May 5, 2026
|
7.0500 | 7.1600 | 7.0300 | 7.0500 | 7.0500 | 101,100 |
|
May 4, 2026
|
7.0900 | 7.1300 | 7.0400 | 7.0800 | 7.0800 | 60,666 |
|
Apr 30, 2026
|
6.9300 | 7.0900 | 6.8600 | 7.0600 | 7.0600 | 102,101 |
|
Apr 29, 2026
|
7.0800 | 7.1300 | 6.9600 | 6.9600 | 6.9600 | 79,891 |
|
Apr 28, 2026
|
7.3000 | 7.3500 | 7.0200 | 7.1200 | 7.1200 | 125,953 |
|
Apr 27, 2026
|
7.0600 | 7.4000 | 7.0300 | 7.2700 | 7.2700 | 274,681 |
|
Apr 24, 2026
|
7.1900 | 7.2400 | 6.8900 | 7.0900 | 7.0900 | 193,270 |
|
Apr 23, 2026
|
7.0400 | 7.1100 | 6.9800 | 7.1000 | 7.1000 | 62,746 |
|
Apr 22, 2026
|
6.9500 | 7.0600 | 6.9300 | 7.0100 | 7.0100 | 117,696 |
|
Apr 21, 2026
|
6.8800 | 7.0000 | 6.8800 | 6.9100 | 6.9100 | 44,151 |
|
Apr 20, 2026
|
6.9500 | 7.0600 | 6.8500 | 6.8500 | 6.8500 | 55,042 |
|
Apr 17, 2026
|
7.0100 | 7.0200 | 6.9300 | 6.9700 | 6.9700 | 44,798 |
|
Apr 16, 2026
|
7.0200 | 7.0800 | 6.9800 | 7.0100 | 7.0100 | 59,255 |
|
Apr 15, 2026
|
6.9300 | 7.1000 | 6.9000 | 7.0500 | 7.0500 | 53,046 |
|
Apr 14, 2026
|
6.8100 | 6.9300 | 6.8100 | 6.9100 | 6.9100 | 47,302 |
|
Apr 13, 2026
|
6.8600 | 6.9100 | 6.7600 | 6.8200 | 6.8200 | 66,830 |
|
Apr 10, 2026
|
6.6900 | 6.9900 | 6.6900 | 6.9100 | 6.9100 | 74,785 |
|
Apr 9, 2026
|
6.9600 | 7.0200 | 6.6700 | 6.7100 | 6.7100 | 116,433 |
|
Apr 8, 2026
|
7.0700 | 7.0700 | 6.9300 | 6.9500 | 6.9500 | 66,561 |
|
Apr 7, 2026
|
7.0200 | 7.1400 | 6.9200 | 6.9500 | 6.9500 | 71,667 |
|
Apr 2, 2026
|
7.0150 | 7.1000 | 6.9200 | 7.0200 | 7.0200 | 68,993 |
|
Apr 1, 2026
|
7.0200 | 7.1300 | 6.9700 | 7.0000 | 7.0000 | 82,541 |
|
Mar 31, 2026
|
6.8000 | 6.9800 | 6.7400 | 6.9600 | 6.9600 | 57,774 |
|
Mar 30, 2026
|
6.4600 | 6.7800 | 6.4400 | 6.7800 | 6.7800 | 66,864 |
|
Mar 27, 2026
|
6.5700 | 6.5700 | 6.3850 | 6.4650 | 6.4650 | 61,854 |
|
Mar 26, 2026
|
6.5700 | 6.5850 | 6.4700 | 6.5600 | 6.5600 | 44,597 |
|
Mar 25, 2026
|
6.6400 | 6.7100 | 6.4800 | 6.5850 | 6.5850 | 66,171 |
|
Mar 24, 2026
|
6.8600 | 6.8700 | 6.6400 | 6.6400 | 6.6400 | 35,964 |
|
Mar 23, 2026
|
6.5250 | 7.1000 | 6.4100 | 6.8500 | 6.8500 | 143,922 |
|
Mar 20, 2026
|
6.8100 | 6.9500 | 6.6750 | 6.6750 | 6.6750 | 74,097 |
|
Mar 19, 2026
|
6.7200 | 6.9400 | 6.6350 | 6.8350 | 6.8350 | 94,271 |
|
Mar 18, 2026
|
6.6600 | 6.8300 | 6.6600 | 6.7600 | 6.7600 | 51,656 |
|
Mar 17, 2026
|
6.4800 | 6.6350 | 6.4400 | 6.6100 | 6.6100 | 34,680 |
|
Mar 16, 2026
|
6.3200 | 6.5900 | 6.2400 | 6.5300 | 6.5300 | 82,821 |
|
Mar 13, 2026
|
6.3150 | 6.4050 | 6.1000 | 6.2800 | 6.2800 | 166,596 |
|
Mar 12, 2026
|
6.9000 | 6.9850 | 6.3000 | 6.3600 | 6.3600 | 292,268 |
|
Mar 11, 2026
|
6.9750 | 7.0200 | 6.9200 | 6.9500 | 6.9500 | 33,203 |
|
Mar 10, 2026
|
6.9350 | 7.0400 | 6.9350 | 6.9550 | 6.9550 | 47,247 |
|
Mar 9, 2026
|
6.6700 | 6.8250 | 6.6000 | 6.8250 | 6.8250 | 49,450 |
|
Mar 6, 2026
|
6.9450 | 6.9850 | 6.8000 | 6.8150 | 6.8150 | 43,638 |
|
Mar 5, 2026
|
6.8650 | 7.0400 | 6.8400 | 6.8900 | 6.8900 | 61,898 |
|
Mar 4, 2026
|
6.8050 | 6.8900 | 6.7800 | 6.8500 | 6.8500 | 41,017 |
|
Mar 3, 2026
|
7.0200 | 7.0200 | 6.7700 | 6.8150 | 6.8150 | 79,780 |
|
Mar 2, 2026
|
6.9000 | 7.2250 | 6.5000 | 7.1100 | 7.1100 | 102,825 |
|
Feb 27, 2026
|
7.0300 | 7.2300 | 7.0300 | 7.0500 | 7.0500 | 132,140 |
|
Feb 26, 2026
|
7.0500 | 7.1200 | 6.9800 | 7.0500 | 7.0500 | 56,479 |
|
Feb 25, 2026
|
7.0500 | 7.0900 | 6.9700 | 7.0350 | 7.0350 | 45,146 |
|
Feb 24, 2026
|
6.9000 | 7.1100 | 6.9000 | 7.0500 | 7.0500 | 53,366 |
|
Feb 23, 2026
|
6.9200 | 6.9400 | 6.8400 | 6.9400 | 6.9400 | 54,829 |
|
Feb 20, 2026
|
6.9750 | 6.9800 | 6.8450 | 6.9150 | 6.9150 | 81,936 |
|
Feb 19, 2026
|
6.9900 | 7.0000 | 6.8400 | 6.9600 | 6.9600 | 79,406 |
|
Feb 18, 2026
|
7.0600 | 7.1200 | 6.9800 | 6.9900 | 6.9900 | 45,258 |
|
Feb 17, 2026
|
6.9850 | 7.0400 | 6.9450 | 7.0400 | 7.0400 | 67,082 |
|
Feb 16, 2026
|
7.0600 | 7.0850 | 6.9450 | 6.9450 | 6.9450 | 61,418 |
|
Feb 13, 2026
|
6.9950 | 7.1200 | 6.9500 | 7.1000 | 7.1000 | 63,455 |
|
Feb 12, 2026
|
7.2200 | 7.2200 | 6.9900 | 7.0000 | 7.0000 | 95,629 |
|
Feb 11, 2026
|
7.2400 | 7.2600 | 7.1400 | 7.2000 | 7.2000 | 39,567 |
|
Feb 10, 2026
|
7.3000 | 7.3000 | 7.1700 | 7.2200 | 7.2200 | 76,452 |
|
Feb 9, 2026
|
7.1800 | 7.3550 | 7.1700 | 7.3200 | 7.3200 | 53,401 |
|
Feb 6, 2026
|
7.0400 | 7.1600 | 7.0300 | 7.1400 | 7.1400 | 22,553 |
|
Feb 5, 2026
|
7.1000 | 7.1150 | 6.9900 | 7.0700 | 7.0700 | 53,551 |
|
Feb 4, 2026
|
7.1600 | 7.2750 | 7.1200 | 7.1200 | 7.1200 | 40,254 |
|
Feb 3, 2026
|
7.2000 | 7.2200 | 7.0800 | 7.1400 | 7.1400 | 35,666 |
|
Feb 2, 2026
|
7.1150 | 7.1950 | 7.0000 | 7.1600 | 7.1600 | 49,334 |
|
Jan 30, 2026
|
7.2900 | 7.3000 | 7.1000 | 7.1000 | 7.1000 | 46,005 |
|
Jan 29, 2026
|
7.3500 | 7.3850 | 7.2000 | 7.2550 | 7.2550 | 47,157 |
|
Jan 28, 2026
|
7.3650 | 7.3950 | 7.2900 | 7.3750 | 7.3750 | 43,107 |
|
Jan 27, 2026
|
7.4700 | 7.4800 | 7.3050 | 7.3500 | 7.3500 | 54,393 |
|
Jan 26, 2026
|
7.4250 | 7.4950 | 7.3700 | 7.4300 | 7.4300 | 64,834 |
|
Jan 23, 2026
|
7.3300 | 7.4400 | 7.2600 | 7.4000 | 7.4000 | 63,988 |
|
Jan 22, 2026
|
7.2400 | 7.3750 | 7.1800 | 7.3050 | 7.3050 | 60,640 |
|
Jan 21, 2026
|
6.9450 | 7.1850 | 6.9450 | 7.1850 | 7.1850 | 75,921 |
|
Jan 20, 2026
|
7.1000 | 7.1000 | 6.8800 | 6.9450 | 6.9450 | 156,769 |
|
Jan 19, 2026
|
7.2500 | 7.2500 | 7.1150 | 7.1150 | 7.1150 | 68,311 |
|
Jan 16, 2026
|
7.2300 | 7.3450 | 7.2200 | 7.3200 | 7.3200 | 62,798 |
|
Jan 15, 2026
|
7.3300 | 7.3450 | 7.2200 | 7.2450 | 7.2450 | 52,443 |
|
Jan 14, 2026
|
7.2400 | 7.3100 | 7.1550 | 7.3100 | 7.3100 | 76,568 |
|
Jan 13, 2026
|
7.2900 | 7.4100 | 7.2150 | 7.2600 | 7.2600 | 65,488 |
|
Jan 12, 2026
|
7.4000 | 7.4300 | 7.2900 | 7.3150 | 7.3150 | 75,011 |
|
Jan 9, 2026
|
7.4000 | 7.4700 | 7.3200 | 7.3750 | 7.3750 | 113,429 |
|
Jan 8, 2026
|
8.0300 | 8.0400 | 7.3200 | 7.3900 | 7.3900 | 338,675 |
|
Jan 7, 2026
|
8.1500 | 8.2750 | 8.0800 | 8.2000 | 8.2000 | 97,216 |
|
Jan 6, 2026
|
8.1900 | 8.4250 | 8.1000 | 8.1350 | 8.1350 | 126,495 |
|
Jan 5, 2026
|
8.1900 | 8.2850 | 8.0100 | 8.1250 | 8.1250 | 101,088 |
|
Jan 2, 2026
|
7.8000 | 8.1650 | 7.8000 | 8.1650 | 8.1650 | 99,604 |
|
Dec 31, 2025
|
7.7800 | 7.7900 | 7.7200 | 7.7900 | 7.7900 | 20,111 |
|
Dec 30, 2025
|
7.8000 | 7.8250 | 7.5600 | 7.7600 | 7.7600 | 71,898 |
|
Dec 29, 2025
|
7.6800 | 7.8000 | 7.6400 | 7.8000 | 7.8000 | 75,786 |
|
Dec 24, 2025
|
7.4400 | 7.6400 | 7.4400 | 7.6400 | 7.6400 | 35,525 |
|
Dec 23, 2025
|
7.2500 | 7.5000 | 7.2450 | 7.5000 | 7.5000 | 71,541 |
|
Dec 22, 2025
|
7.1400 | 7.2600 | 7.1000 | 7.1900 | 7.1900 | 64,328 |
|
Dec 19, 2025
|
7.0100 | 7.2000 | 6.9950 | 7.1500 | 7.1500 | 89,703 |
|
Dec 18, 2025
|
7.0000 | 7.0550 | 6.9400 | 7.0250 | 7.0250 | 30,484 |
|
Dec 17, 2025
|
6.9850 | 7.0700 | 6.9200 | 6.9800 | 6.9800 | 71,521 |
|
Dec 16, 2025
|
7.1350 | 7.1600 | 6.9850 | 6.9850 | 6.9850 | 57,793 |
|
Dec 15, 2025
|
7.0600 | 7.1800 | 7.0150 | 7.1450 | 7.1450 | 98,025 |
|
Dec 12, 2025
|
7.0200 | 7.2300 | 7.0200 | 7.0600 | 7.0600 | 54,936 |
|
Dec 11, 2025
|
6.9000 | 7.0350 | 6.8850 | 6.9900 | 6.9900 | 46,008 |
|
Dec 10, 2025
|
6.9000 | 7.0500 | 6.8800 | 6.9100 | 6.9100 | 83,596 |
|
Dec 9, 2025
|
6.9400 | 7.0600 | 6.9150 | 6.9150 | 6.9150 | 51,858 |
|
Dec 8, 2025
|
7.1000 | 7.1150 | 6.8250 | 6.9050 | 6.9050 | 97,104 |
|
Dec 5, 2025
|
7.2200 | 7.2800 | 7.0850 | 7.0950 | 7.0950 | 43,211 |
|
Dec 4, 2025
|
7.3000 | 7.5700 | 7.1200 | 7.2000 | 7.2000 | 127,039 |
|
Dec 3, 2025
|
7.1600 | 7.4350 | 7.0800 | 7.1150 | 7.1150 | 133,140 |
|
Dec 2, 2025
|
7.1400 | 7.2650 | 7.0800 | 7.1850 | 7.1850 | 64,109 |
|
Dec 1, 2025
|
7.1900 | 7.2700 | 7.1150 | 7.2000 | 7.2000 | 84,002 |
|
Nov 28, 2025
|
7.3050 | 7.4000 | 7.2100 | 7.2800 | 7.2800 | 46,417 |
|
Nov 27, 2025
|
7.2400 | 7.3000 | 7.1800 | 7.2950 | 7.2950 | 43,536 |
|
Nov 26, 2025
|
7.1250 | 7.2600 | 7.0800 | 7.2200 | 7.2200 | 85,528 |
|
Nov 25, 2025
|
7.2800 | 7.3000 | 7.1250 | 7.1250 | 7.1250 | 89,995 |
|
Nov 24, 2025
|
7.3800 | 7.4200 | 7.1400 | 7.2850 | 7.2850 | 223,945 |
|
Nov 21, 2025
|
7.3150 | 7.4000 | 7.1200 | 7.3000 | 7.3000 | 136,315 |
|
Nov 20, 2025
|
7.2700 | 7.3700 | 7.1800 | 7.3150 | 7.3150 | 66,207 |
|
Nov 19, 2025
|
7.2200 | 7.3000 | 7.1750 | 7.2400 | 7.2400 | 42,224 |
|
Nov 18, 2025
|
7.3800 | 7.3850 | 7.2150 | 7.2550 | 7.2550 | 59,108 |
|
Nov 17, 2025
|
7.3200 | 7.6350 | 7.3200 | 7.4350 | 7.4350 | 69,737 |
|
Nov 14, 2025
|
7.3300 | 7.3300 | 7.1550 | 7.3000 | 7.3000 | 60,726 |
|
Nov 13, 2025
|
7.3500 | 7.4800 | 7.2450 | 7.3300 | 7.3300 | 52,642 |
|
Nov 12, 2025
|
7.2400 | 7.3600 | 7.2300 | 7.3050 | 7.3050 | 40,697 |
|
Nov 11, 2025
|
7.3400 | 7.3650 | 7.2000 | 7.2700 | 7.2700 | 27,496 |
|
Nov 10, 2025
|
7.3400 | 7.5300 | 7.3100 | 7.3100 | 7.3100 | 61,881 |
|
Nov 7, 2025
|
7.4050 | 7.4850 | 7.1650 | 7.2000 | 7.2000 | 38,313 |
|
Nov 6, 2025
|
7.5000 | 7.7250 | 7.3400 | 7.3500 | 7.3500 | 83,348 |
|
Nov 5, 2025
|
7.1150 | 7.8950 | 7.0800 | 7.5200 | 7.5200 | 165,417 |
|
Nov 4, 2025
|
7.0250 | 7.2200 | 6.9850 | 7.1250 | 7.1250 | 79,547 |
|
Nov 3, 2025
|
7.1600 | 7.2600 | 7.0200 | 7.0500 | 7.0500 | 59,750 |
|
Oct 31, 2025
|
7.3400 | 7.3800 | 7.1200 | 7.1400 | 7.1400 | 57,170 |
|
Oct 30, 2025
|
7.4800 | 7.4800 | 7.2600 | 7.3650 | 7.3650 | 48,662 |
