Volvo Car AB (publ.) (BIT:1VOLC)
Italy · Delayed Price · Currency is EUR 2.117
-0.045 (-2.08%)
Last updated: Mar 11, 2026, 9:45 AM CET
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.14% | - |
| Mar 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.45% | - |
| Mar 11, 2026 | 2.12 | 2.12 | 2.12 | 2.14 | 2.14 | 0.05% | 1 |
| Mar 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.52% | - |
| Mar 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.69% | - |
| Mar 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.32% | - |
| Mar 5, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.23% | - |
| Mar 4, 2026 | 2.07 | 2.19 | 2.07 | 2.16 | 2.16 | -0.60% | 290 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.42% | - |
| Mar 2, 2026 | 2.36 | 2.36 | 2.36 | 2.25 | 2.25 | -3.31% | 20 |
| Feb 27, 2026 | 2.28 | 2.28 | 2.17 | 2.33 | 2.33 | -2.06% | 450 |
| Feb 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.25% | - |
| Feb 25, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.21% | - |
| Feb 24, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.13% | - |
| Feb 23, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.66% | - |
| Feb 20, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.07% | - |
| Feb 19, 2026 | 2.53 | 2.53 | 2.53 | 2.44 | 2.44 | 0.70% | 400 |
| Feb 18, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.41% | - |
| Feb 17, 2026 | 2.27 | 2.27 | 2.27 | 2.36 | 2.36 | -1.30% | 1,000 |
| Feb 16, 2026 | 2.36 | 2.40 | 2.36 | 2.39 | 2.39 | 2.48% | 5,010 |
| Feb 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.11% | - |
| Feb 12, 2026 | 2.33 | 2.33 | 2.33 | 2.41 | 2.41 | 5.24% | 1,600 |
| Feb 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Feb 10, 2026 | 2.29 | 2.33 | 2.29 | 2.30 | 2.30 | 5.41% | 60 |
| Feb 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.06% | - |
| Feb 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.02% | - |
| Feb 5, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | -21.93% | 7,800 |
| Feb 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.04% | - |
| Feb 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.06% | - |
| Feb 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.28% | - |
| Jan 30, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.42% | - |
| Jan 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.67% | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.79% | - |
| Jan 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.17% | - |
| Jan 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.27% | - |
| Jan 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.10% | - |
| Jan 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.52% | - |
| Jan 21, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.07% | - |
| Jan 20, 2026 | 2.83 | 2.83 | 2.83 | 2.90 | 2.90 | -3.11% | 590 |
| Jan 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.61% | - |
| Jan 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.43% | - |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.63% | - |
| Jan 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.97% | - |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.54% | - |
| Jan 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.24% | - |
| Jan 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.43% | - |
| Jan 8, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.28% | - |
| Jan 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.89% | - |
| Jan 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.44% | - |