Volvo Car AB (publ.) (BIT:1VOLC)
Italy · Delayed Price · Currency is EUR 1.720
+0.034 (2.05%)
At close: Aug 11, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.02% | - |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.92% | - |
| Aug 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.07% | - |
| Aug 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.99% | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.65% | - |
| Aug 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.27% | - |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.59% | - |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Jul 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -7.73% | - |
| Jul 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 9.14% | - |
| Jul 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.66% | - |
| Jul 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 12.69% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.37% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.36% | - |
| Jul 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.03% | - |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.28% | - |
| Jul 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.98% | - |
| Jul 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.96% | - |
| Jul 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.74% | - |
| Jul 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.01% | - |
| Jul 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.64% | - |
| Jul 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| Jul 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.43% | - |
| Jul 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.31% | - |
| Jul 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.18% | - |
| Jul 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.53% | - |
| Jul 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.00% | - |
| Jun 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.88% | - |
| Jun 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Jun 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.55% | - |
| Jun 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.36% | - |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.48% | - |
| Jun 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.80% | - |
| Jun 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.81% | - |
| Jun 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.74% | - |
| Jun 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Jun 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.51% | - |
| Jun 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jun 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.04% | - |
| Jun 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.63% | - |
| Jun 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jun 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |