Volvo Car AB (publ.) (BIT:1VOLC)
Italy · Delayed Price · Currency is EUR 2.024
+0.239 (13.39%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1VOLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.54% | - |
| Jun 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.05% | - |
| Jun 3, 2026 | 2.13 | 2.13 | 2.13 | 2.10 | 2.10 | -4.20% | 1,500 |
| Jun 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.69% | - |
| Jun 1, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.81% | - |
| May 29, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.17% | - |
| May 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.37% | - |
| May 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 13.18% | - |
| May 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.53% | - |
| May 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.48% | - |
| May 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.35% | - |
| May 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.79% | - |
| May 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.44% | - |
| May 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.92% | - |
| May 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.32% | - |
| May 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.47% | - |
| May 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.84% | - |
| May 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.69% | - |
| May 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.27% | - |