Volvo Car AB (publ.) (BIT:1VOLC)
Italy · Delayed Price · Currency is EUR 1.767
-0.045 (-2.48%)
At close: Aug 14, 2026
BIT:1VOLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.48% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.76 | 1.81 | 1.81 | 2.93% | 3,600 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.54% | - |
| Aug 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.49% | - |
| Aug 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.08% | - |
| Aug 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | - |
| Aug 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.52% | - |
| Aug 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.60% | - |
| Aug 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.23% | - |
| Aug 3, 2026 | 1.89 | 1.89 | 1.88 | 1.87 | 1.87 | 3.34% | 2,505 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.88% | - |
| Jul 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.14% | - |
| Jul 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.61% | - |
| Jul 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.41% | - |
| Jul 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.01% | - |
| Jul 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.05% | - |
| Jul 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.95% | - |
| Jul 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.07% | - |
| Jul 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Jul 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -8.84% | - |
| Jul 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.69% | - |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.97% | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.03% | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.05% | - |
| Jul 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.62% | - |
| Jul 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.21% | - |
| Jul 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.36% | - |
| Jul 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Jul 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.38% | - |
| Jul 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | 4.63% | - |
| Jul 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.34% | - |
| Jul 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.28% | - |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.00% | - |
| Jun 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.86% | - |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.96% | - |
| Jun 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.97% | - |
| Jun 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.90% | - |
| Jun 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.54% | - |
| Jun 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jun 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.64% | - |
| Jun 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.75% | - |
| Jun 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.57% | - |
| Jun 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Jun 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.12% | - |
| Jun 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.37% | - |
| Jun 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.84% | - |
| Jun 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.40% | - |
| Jun 8, 2026 | 2.00 | 2.00 | 2.00 | 2.02 | 2.02 | -0.93% | 2,000 |