Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 1.500
-0.116 (-7.18%)
At close: Sep 18, 2026
FRA:8JO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |