Euronext Paris · VLTSA · stock
Voltalia SA (VLTSA) stock price history
Every Euronext Paris trading session of Voltalia SA from May 5, 2006 to Sep 28, 2026: 5,219 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VLTSA adjusted close, 2006 to 2026
- €72.78
- All time high, 2007
- €8.72
- 52 week high, €4.24 low
- 5,219
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VLTSA key facts
- Voltalia SA (VLTSA) closed at €4.24 on Sep 28, 2026 on Euronext Paris.
- VLTSA's all time high close is €72.78, set on Apr 16, 2007; its all time low close is €3.70 on Jan 2, 2014.
- VLTSA's 52 week range is €4.24 to €8.72.
- VLTSA returned -39.5% over the year to Sep 28, 2026 and -78.5% over five years.
- Over ten years VLTSA returned -47%, -6.2% a year compounded.
- VLTSA's deepest drawdown was -94.9% from Apr 16, 2007 to Jan 2, 2014.
- DataCedar holds 5,219 daily sessions of VLTSA history from May 5, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VLTSA price chart, 2006 to 2026
VLTSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.9% |
| 3 months | -42.1% |
| 6 months | -34.3% |
| Year to date | -45.3% |
| 1 year | -39.5% |
| 3 years | -58.4% |
| 5 years | -78.5% |
| 10 years | -47.0% |
| Since May 5, 2006 | -86.6% |
| Compound annual growth, 20.4 years | -9.4% |
VLTSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €72.78 on Apr 16, 2007
- All time low close
- €3.70 on Jan 2, 2014
- 52 week high
- €8.72 on Jun 1, 2026
- 52 week low
- €4.24 on Sep 28, 2026
- Deepest drawdown
- -94.9% from Apr 16, 2007 to Jan 2, 2014, not yet recovered
- Best single session
- +32.9% on Oct 12, 2009
- Worst single session
- -18.2% on Aug 20, 2024
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2020, +98%
- Worst calendar year
- 2011, -73%
VLTSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 5, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.80 | €8.72 | €4.24 | €4.24 | -45.5% | 24M | 189 |
| 2025 | €7.22 | €9.58 | €5.70 | €7.79 | +9.3% | 23.4M | 255 |
| 2024 | €10.48 | €12.10 | €5.82 | €7.13 | -31.6% | 31.2M | 256 |
| 2023 | €17.12 | €18.26 | €7.42 | €10.42 | -38.9% | 16M | 255 |
| 2022 | €18.27 | €20.94 | €12.67 | €17.06 | -7.4% | 13.3M | 257 |
| 2021 | €23.99 | €25.02 | €17.09 | €18.42 | -23.9% | 13.9M | 258 |
| 2020 | €12.23 | €25.20 | €10.31 | €24.22 | +98.1% | 14.5M | 257 |
| 2019 | €7.48 | €12.27 | €7.27 | €12.23 | +63.3% | 5.2M | 256 |
| 2018 | €8.93 | €9.69 | €6.30 | €7.49 | -16.2% | 3.4M | 255 |
| 2017 | €7.62 | €10.72 | €7.62 | €8.93 | +18.0% | 3.6M | 255 |
| 2016 | €8.93 | €9.03 | €6.90 | €7.57 | -15.0% | 2.7M | 257 |
| 2015 | €7.43 | €9.61 | €6.57 | €8.90 | +22.4% | 1.3M | 255 |
| 2014 | €3.70 | €8.61 | €3.70 | €7.27 | +75.5% | 531.3K | 256 |
| 2013 | €5.90 | €6.87 | €3.88 | €4.14 | -27.7% | 178.5K | 255 |
| 2012 | €5.77 | €13.18 | €4.67 | €5.72 | +1.4% | 292.1K | 254 |
| 2011 | €20.96 | €25.16 | €5.65 | €5.65 | -72.9% | 210K | 257 |
| 2010 | €35.20 | €35.95 | €20.83 | €20.83 | -39.5% | 167.3K | 256 |
| 2009 | €21.58 | €41.28 | €17.50 | €34.45 | +53.4% | 403.3K | 256 |
| 2008 | €48.62 | €65.88 | €21.65 | €22.46 | -55.5% | 454.5K | 256 |
| 2007 | €32.31 | €72.78 | €31.62 | €50.44 | +60.8% | 608K | 255 |
| 2006 | €31.68 | €41.41 | €29.49 | €31.37 | n/a | 69.1K | 169 |
VLTSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.24 | -37.8% |
| August 2026 | €6.83 | -2.1% |
| July 2026 | €6.98 | -4.9% |
| June 2026 | €7.34 | -12.7% |
| May 2026 | €8.41 | +19.1% |
| April 2026 | €7.06 | +1.4% |
| March 2026 | €6.96 | -1.3% |
| February 2026 | €7.05 | -0.7% |
| January 2026 | €7.10 | -8.9% |
| December 2025 | €7.79 | +7.0% |
| November 2025 | €7.28 | +2.0% |
| October 2025 | €7.14 | -4.6% |
About the VLTSA data
Daily bars. 5,219 sessions from May 5, 2006 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VLTSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
VLTSA share price history
