Volvo Car AB (publ.) (BIT:1VOLC)
Italy · Delayed Price · Currency is EUR 1.303
-0.028 (-2.10%)
At close: Oct 2, 2026
BIT:1VOLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.33 | 1.33 | 1.33 | 1.30 | 1.30 | -2.07% | 100 |
| Oct 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.80% | - |
| Sep 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.42% | - |
| Sep 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.95% | - |
| Sep 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.51% | - |
| Sep 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.97% | - |
| Sep 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.93% | - |
| Sep 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.53% | - |
| Sep 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.14% | - |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.54% | - |
| Sep 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Sep 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.57% | - |
| Sep 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.27% | - |
| Sep 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.22% | - |
| Sep 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.47% | - |
| Sep 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.48% | - |
| Sep 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.49% | - |
| Sep 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.66% | - |
| Sep 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72% | - |
| Sep 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.81% | - |
| Sep 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.93% | - |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.95% | - |
| Sep 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.71% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.74 | 1.74 | -3.61% | 100 |
| Aug 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.15% | - |
| Aug 28, 2026 | 1.64 | 1.64 | 1.64 | 1.78 | 1.78 | 2.92% | 5 |
| Aug 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Aug 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.65% | - |
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -1.27% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.07% | - |
| Aug 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.54% | - |
| Aug 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.36% | - |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.65% | - |
| Aug 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.51% | - |
| 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% | - |