Volvo Car AB (publ.) (BIT:1VOLC)
Italy · Delayed Price · Currency is EUR 1.425
-0.295 (-17.16%)
At close: Oct 7, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 7.46% | - |
| Oct 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.66% | - |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 11.44% | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -17.15% | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.88% | - |
| Oct 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 21.55% | - |
| Oct 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.87% | - |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.02% | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Sep 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.88% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.51% | - |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.66% | - |
| Sep 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.33% | - |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.07% | - |
| Sep 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 11.20% | - |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.87% | - |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.69% | - |
| Sep 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.53% | - |
| Sep 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.11% | - |
| Sep 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.75% | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.77% | - |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.47% | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.23% | - |
| Sep 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.82% | - |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| Sep 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.95% | - |
| Sep 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.39% | - |
| Aug 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | - |
| Aug 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.06% | - |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.83% | - |
| Aug 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Aug 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.92% | - |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | - |
| 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% | - |