Skip to main content
logo
Volvo Car AB (publ.) (BIT:1VOLC)
Italy flag Italy · Delayed Price · Currency is EUR
2.189
+0.015 (0.69%)
At close: Jun 2, 2026

BIT:1VOLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.192.192.192.192.190.69%-
Jun 1, 20262.172.172.172.172.17-1.81%-
May 29, 20262.212.212.212.212.21-2.17%-
May 28, 20262.262.262.262.262.26-2.37%-
May 27, 20262.322.322.322.322.3213.18%-
May 26, 20262.052.052.052.052.05-0.53%-
May 25, 20262.062.062.062.062.06-1.48%-
May 22, 20262.092.092.092.092.092.35%-
May 21, 20262.042.042.042.042.040.79%-
May 20, 20262.032.032.032.032.03-0.44%-
May 19, 20262.042.042.042.042.044.92%-
May 18, 20261.941.941.941.941.94-3.32%-
May 15, 20262.012.012.012.012.011.47%-
May 14, 20261.981.981.981.981.98-1.84%-
May 13, 20262.012.012.012.012.01--
May 12, 20262.012.012.012.012.01-0.69%-
May 11, 20262.032.032.032.032.03-1.27%-
May 8, 20262.052.052.052.052.05-0.24%-
May 7, 20262.082.081.982.062.06-0.48%1,000
May 6, 20262.072.072.072.072.07-1.00%-
May 5, 20262.092.092.092.092.091.31%-
May 4, 20262.062.062.062.062.06-0.58%-
Apr 30, 20262.082.082.082.082.08-1.98%-
Apr 29, 20262.122.122.122.122.120.67%-
Apr 28, 20262.102.102.102.102.101.25%-
Apr 27, 20262.082.082.082.082.080.63%-
Apr 24, 20262.062.062.062.062.06-2.13%-
Apr 23, 20262.112.112.112.112.11-2.13%-
Apr 22, 20262.132.132.032.162.16-1.06%185
Apr 21, 20262.182.182.182.182.180.23%-
Apr 20, 20262.162.162.162.172.17-0.73%800
Apr 17, 20262.192.192.192.192.194.29%-
Apr 16, 20262.102.102.102.102.101.01%-
Apr 15, 20262.082.082.082.082.08-4.94%1
Apr 14, 20262.092.202.092.192.196.37%495
Apr 13, 20262.062.062.062.062.062.09%-
Apr 10, 20262.012.012.012.012.01-1.47%-
Apr 9, 20262.042.042.042.042.04-1.40%-
Apr 8, 20262.072.072.072.072.075.42%-
Apr 7, 20261.971.971.971.971.97-1.92%-
Apr 2, 20262.002.002.002.002.001.19%-
Apr 1, 20261.981.981.981.981.983.10%-
Mar 31, 20261.921.921.921.921.920.44%-
Mar 30, 20261.911.911.911.911.91-0.86%-
Mar 27, 20261.931.931.931.931.93-4.32%-
Mar 26, 20262.022.022.022.022.02-1.90%-
Mar 25, 20262.062.062.062.062.061.23%-
Mar 24, 20262.032.032.032.032.030.30%-
Mar 23, 20262.022.022.022.022.02-0.59%-
Mar 20, 20262.042.042.042.042.04-0.15%-