Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 2.932
+0.011 (0.38%)
At close: Jan 23, 2026
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | -0.21% | - |
| Jan 29, 2026 | 2.85 | 2.85 | 2.78 | 2.81 | 2.81 | -1.85% | 3,549 |
| Jan 28, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.42% | - |
| Jan 27, 2026 | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | -0.45% | 1,200 |
| Jan 26, 2026 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -1.43% | - |
| Jan 23, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 0.38% | - |
| Jan 22, 2026 | 2.94 | 2.99 | 2.92 | 2.92 | 2.92 | 0.14% | 1 |
| Jan 21, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 1.67% | - |
| Jan 20, 2026 | 2.91 | 2.91 | 2.82 | 2.87 | 2.87 | -1.71% | 30 |
| Jan 19, 2026 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -3.66% | - |
| Jan 16, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -3.04% | 1,209 |
| Jan 15, 2026 | 3.07 | 3.13 | 3.06 | 3.13 | 3.13 | 1.13% | - |
| Jan 14, 2026 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | 3.21% | - |
| Jan 13, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -1.80% | - |
| Jan 12, 2026 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | -1.77% | 10 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.02 | 3.10 | 3.10 | 5.65% | - |
| Jan 8, 2026 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 1.49% | - |
| Jan 7, 2026 | 2.94 | 2.94 | 2.84 | 2.90 | 2.90 | -1.36% | - |
| Jan 6, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 0.17% | - |
| Jan 5, 2026 | 3.04 | 3.04 | 2.93 | 2.93 | 2.93 | -0.64% | 223 |
| Jan 2, 2026 | 2.87 | 2.95 | 2.80 | 2.95 | 2.95 | 5.59% | 55 |
| Dec 30, 2025 | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | -0.04% | - |
| Dec 29, 2025 | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | 1.23% | 500 |
| Dec 23, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -0.86% | 1,304 |
| Dec 22, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 1.46% | - |
| Dec 19, 2025 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | -0.47% | - |
| Dec 18, 2025 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | -0.14% | - |
| Dec 17, 2025 | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | -0.32% | - |
| Dec 16, 2025 | 2.92 | 2.94 | 2.77 | 2.77 | 2.77 | -6.67% | 120 |
| Dec 15, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.59% | - |
| Dec 12, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.05% | 100 |
| Dec 11, 2025 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.78% | - |
| Dec 10, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 0.42% | - |
| Dec 9, 2025 | 3.19 | 3.19 | 3.06 | 3.06 | 3.06 | -3.07% | - |
| Dec 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.22% | - |
| Dec 5, 2025 | 3.06 | 3.12 | 3.03 | 3.12 | 3.12 | 2.10% | - |
| Dec 4, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | 7.46% | - |
| Dec 3, 2025 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -5.80% | - |
| Dec 2, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 2.76% | - |
| Dec 1, 2025 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 2.62% | 833 |
| Nov 28, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -2.35% | - |
| Nov 27, 2025 | 2.89 | 2.97 | 2.89 | 2.93 | 2.93 | 2.56% | 100 |
| Nov 26, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -0.97% | 10 |
| Nov 25, 2025 | 2.92 | 2.92 | 2.85 | 2.89 | 2.89 | -0.69% | 1,000 |
| Nov 24, 2025 | 2.88 | 2.97 | 2.88 | 2.91 | 2.91 | 2.72% | - |
| Nov 21, 2025 | 2.77 | 2.87 | 2.77 | 2.83 | 2.83 | -0.60% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -2.97% | 218 |
| Nov 19, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 1.73% | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.87 | 2.88 | 2.88 | -1.13% | - |
| Nov 17, 2025 | 3.01 | 3.04 | 2.92 | 2.92 | 2.92 | -3.80% | 5,000 |