Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 1.738
+0.041 (2.42%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:8JO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | - | 2.42% | - |
| Jul 27, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.50% | 690 |
| Jul 24, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.18% | 214 |
| Jul 23, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -3.38% | - |
| Jul 22, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.74 | -0.20% | - |
| Jul 21, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.95% | 22 |
| Jul 20, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 1.05% | 2,100 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -10.66% | - |
| Jul 16, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -2.07% | - |
| Jul 15, 2026 | 1.84 | 1.96 | 1.83 | 1.96 | 1.96 | 7.34% | - |
| Jul 14, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.82 | -2.09% | 56 |
| Jul 13, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.56% | 5,000 |
| Jul 10, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 2.38% | - |
| Jul 9, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.05% | 5 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.15% | 5 |
| Jul 7, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.29% | - |
| Jul 6, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.92 | -3.17% | 10,000 |
| Jul 3, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 5.33% | - |
| Jul 2, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | 7.58% | 10,000 |
| Jul 1, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.30% | - |
| Jun 30, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.98% | - |
| Jun 29, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.39% | - |
| Jun 26, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.63% | - |
| Jun 25, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.73 | 0.55% | - |
| Jun 24, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -3.63% | 195 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.86% | 5 |
| Jun 22, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 3.37% | - |
| Jun 19, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.76 | -0.48% | - |
| Jun 18, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.77% | - |
| Jun 17, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.79% | 71 |
| Jun 16, 2026 | 1.98 | 1.98 | 1.84 | 1.84 | 1.84 | -8.65% | 151 |
| Jun 15, 2026 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | 2.26% | 435 |
| Jun 12, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 3.47% | - |
| Jun 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.22% | - |
| Jun 10, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -5.03% | - |
| Jun 9, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 1.71% | 200 |
| Jun 8, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -3.02% | 2,000 |
| Jun 5, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -2.14% | 5 |
| Jun 4, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | -0.38% | - |
| Jun 3, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -2.72% | - |
| Jun 2, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 1.40% | - |
| Jun 1, 2026 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | -3.83% | - |
| May 29, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.46% | - |
| May 28, 2026 | 2.26 | 2.26 | 2.19 | 2.19 | 2.19 | -4.28% | - |
| May 27, 2026 | 2.22 | 2.33 | 2.22 | 2.29 | 2.29 | 3.34% | 16,480 |
| May 26, 2026 | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | 1.19% | 18,480 |
| May 25, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 3.06% | - |
| May 22, 2026 | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | 2.96% | - |
| May 21, 2026 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 2.23% | - |
| May 20, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.25% | - |