Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 1.718
-0.020 (-1.15%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:8JO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | - | -0.81% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.08% | - |
| Aug 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.37% | - |
| Aug 21, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.64% | 1 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -1.17% | - |
| Aug 19, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.85% | 520 |
| Aug 18, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.08% | - |
| Aug 17, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.44% | - |
| Aug 14, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | 10 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.34% | - |
| Aug 12, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.70% | - |
| Aug 11, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | - |
| Aug 10, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.28% | 5 |
| Aug 7, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.45% | - |
| Aug 6, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.84% | - |
| Aug 5, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.53% | - |
| Aug 4, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -4.32% | - |
| Aug 3, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.70% | - |
| Jul 31, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | - |
| Jul 30, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 2.21% | - |
| Jul 29, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 5.95% | - |
| Jul 28, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 0.47% | 325 |
| 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% | - |