Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 2.936
+0.075 (2.62%)
At close: Dec 1, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | -6.48% | - |
| Nov 13, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 2.53% | 3,000 |
| Nov 12, 2025 | 3.26 | 3.32 | 3.16 | 3.16 | 3.16 | -1.25% | 7,360 |
| Nov 11, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 3.23% | 1,745 |
| Nov 10, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.23% | - |
| Nov 7, 2025 | 3.05 | 3.12 | 3.05 | 3.09 | 3.09 | 0.55% | - |
| Nov 6, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.08 | 0.03% | - |
| Nov 5, 2025 | 2.92 | 3.08 | 2.87 | 3.08 | 3.08 | 2.84% | 10 |
| Nov 4, 2025 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -3.61% | 2,000 |
| Nov 3, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.30% | 41,150 |
| Oct 31, 2025 | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | 1.09% | 1,000 |
| Oct 30, 2025 | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.34% | 100 |
| Oct 29, 2025 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | -0.51% | 1 |
| Oct 28, 2025 | 2.97 | 2.97 | 2.91 | 2.97 | 2.97 | -1.33% | 100 |
| Oct 27, 2025 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | 4.34% | 4,710 |
| Oct 24, 2025 | 2.83 | 2.97 | 2.83 | 2.88 | 2.88 | 2.20% | 2,180 |
| Oct 23, 2025 | 2.20 | 2.82 | 2.20 | 2.82 | 2.82 | 34.73% | 3,819 |
| Oct 22, 2025 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 1.31% | - |
| Oct 21, 2025 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 1.82% | - |
| Oct 20, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 6.45% | - |
| Oct 17, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -0.37% | - |
| Oct 16, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 6.16% | - |
| Oct 15, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -0.72% | - |
| Oct 14, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.83 | -2.91% | 270 |
| Oct 10, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.10% | - |
| Oct 9, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.43% | - |
| Oct 8, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -2.38% | - |
| Oct 7, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Oct 6, 2025 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | - | 50 |
| Oct 3, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.93% | 10,000 |
| Oct 2, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 6.46% | - |
| Oct 1, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.33% | - |
| Sep 30, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.29% | - |
| Sep 29, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.86% | 5 |
| Sep 26, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Sep 25, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 2.04% | - |
| Sep 24, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.72% | - |
| Sep 23, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.68% | - |