Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 0.9698
-0.3017 (-23.73%)
Last updated: Oct 23, 2026, 9:48 PM CEST
FRA:8JO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.20 | 1.20 | 0.92 | 0.97 | 0.97 | -23.73% | 45,930 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.97% | - |
| Oct 21, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 2.64% | 200 |
| Oct 20, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.05% | - |
| Oct 19, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.90% | - |
| Oct 16, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.92% | 1,030 |
| Oct 15, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Oct 14, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.46% | 1,105 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.29% | - |
| Oct 12, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.46% | 7 |
| Oct 9, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.91% | 2,500 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.31% | - |
| Oct 7, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.84% | - |
| Oct 6, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.97% | - |
| Oct 5, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -3.35% | 100 |
| Oct 2, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -6.92% | 52,110 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.22% | - |
| Sep 30, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.51% | 75 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.38 | -1.95% | 830 |
| Sep 28, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.07% | 405 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.12% | - |
| Sep 24, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.04% | 20,021 |
| Sep 23, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -4.29% | 1,450 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.88% | 5 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.30% | - |
| Sep 18, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -7.18% | 51,000 |
| Sep 17, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -0.25% | 4 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.62% | 11 |
| Sep 15, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 0.36% | 4 |
| Sep 14, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -0.72% | 1,000 |
| Sep 11, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 1.15% | - |
| Sep 10, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 2,200 |
| Sep 9, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 100 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.82% | 25 |
| Sep 7, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -1.30% | - |
| Sep 4, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 2.04% | 3,000 |
| Sep 3, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.29% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -4.92% | - |
| Sep 1, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -1.51% | - |
| Aug 31, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Aug 28, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 4.61% | 1,138 |
| Aug 27, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.72 | 0.38% | - |
| Aug 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| 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% | - |