Skip to main content
logo
Volvo Car AB (publ.) (FRA:8JO1)
Germany flag Germany · Delayed Price · Currency is EUR
1.672
-0.063 (-3.63%)
Last updated: Jun 26, 2026, 3:25 PM CET

FRA:8JO1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.721.721.671.671.67-3.63%-
Jun 25, 20261.721.741.721.741.730.55%-
Jun 24, 20261.771.771.721.731.73-3.63%195
Jun 23, 20261.801.801.791.791.79-1.86%5
Jun 22, 20261.761.821.761.821.823.37%-
Jun 19, 20261.761.771.761.771.76-0.48%-
Jun 18, 20261.811.811.771.771.77-2.77%-
Jun 17, 20261.831.831.821.821.82-0.79%71
Jun 16, 20261.981.981.841.841.84-8.65%151
Jun 15, 20262.002.042.002.012.012.26%435
Jun 12, 20261.951.971.951.971.973.47%-
Jun 11, 20261.901.901.901.901.90-1.22%-
Jun 10, 20261.991.991.931.931.93-5.03%-
Jun 9, 20262.032.042.032.032.031.71%200
Jun 8, 20262.012.011.981.991.99-3.02%2,000
Jun 5, 20262.092.092.062.062.06-2.14%5
Jun 4, 20262.092.112.092.102.10-0.38%-
Jun 3, 20262.142.142.112.112.11-2.72%-
Jun 2, 20262.102.172.102.172.171.40%-
Jun 1, 20262.212.212.142.142.14-3.83%-
May 29, 20262.202.222.202.222.221.46%-
May 28, 20262.262.262.192.192.19-4.28%-
May 27, 20262.222.332.222.292.293.34%16,480
May 26, 20262.152.212.142.212.211.19%18,480
May 25, 20262.152.192.152.192.193.06%-
May 22, 20262.092.132.092.122.122.96%-
May 21, 20262.042.072.042.062.062.23%-
May 20, 20262.012.022.012.022.02-0.25%-
May 19, 20262.022.052.022.022.02-1.08%-
May 18, 20262.012.042.012.042.040.89%-
May 15, 20261.992.031.992.032.030.10%-
May 14, 20262.012.022.012.022.021.96%-
May 13, 20261.991.991.971.991.99-2.79%-
May 12, 20262.042.042.042.042.04-0.34%-
May 11, 20262.022.052.022.052.050.15%4
May 8, 20262.032.052.032.052.05-1.25%1,200
May 7, 20262.062.092.062.072.07-0.14%-
May 6, 20262.012.082.012.082.084.11%-
May 5, 20261.982.011.981.991.99-1.73%25
May 4, 20262.002.032.002.032.030.40%-
Apr 30, 20261.972.021.962.022.020.35%400
Apr 29, 20262.042.042.012.012.01-1.71%1,600
Apr 28, 20262.062.082.052.052.05-1.40%400
Apr 27, 20262.032.082.032.082.081.71%-
Apr 24, 20262.072.072.042.042.04-2.39%-
Apr 23, 20262.092.112.092.092.09-1.74%-
Apr 22, 20262.142.142.132.132.13-1.44%-
Apr 21, 20262.152.172.152.162.160.19%12
Apr 20, 20262.192.192.162.162.16-2.84%-
Apr 17, 20262.102.222.102.222.224.72%-