Volvo Car AB (publ.) (FRA:8JO1)
Germany · Delayed Price · Currency is EUR 2.092
-0.037 (-1.74%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:8JO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | -1.74% | - |
| Apr 22, 2026 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -1.44% | - |
| Apr 21, 2026 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | 0.19% | 12 |
| Apr 20, 2026 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -2.84% | - |
| Apr 17, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 4.72% | - |
| Apr 16, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 2 |
| Apr 15, 2026 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 0.33% | - |
| Apr 14, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.74% | - |
| Apr 13, 2026 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | -0.05% | 12 |
| Apr 10, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 3.14% | 2 |
| Apr 9, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -3.19% | 550 |
| Apr 8, 2026 | 2.02 | 2.11 | 2.02 | 2.07 | 2.07 | 6.15% | 3,000 |
| Apr 7, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -2.21% | - |
| Apr 2, 2026 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | -1.14% | 400 |
| Apr 1, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 5.66% | 1,000 |
| Mar 31, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 2.19% | - |
| Mar 30, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.32% | 100 |
| Mar 27, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -6.99% | - |
| Mar 26, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.62% | - |
| Mar 25, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 1.65% | 800 |
| Mar 24, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | -1.48% | 8 |
| Mar 23, 2026 | 1.96 | 2.03 | 1.90 | 2.03 | 2.03 | 1.91% | 10,878 |
| Mar 20, 2026 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | 0.35% | - |
| Mar 19, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -3.68% | - |
| Mar 18, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.86% | - |
| Mar 17, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 1.55% | - |
| Mar 16, 2026 | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | -0.96% | - |
| Mar 13, 2026 | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | 1.11% | - |
| Mar 12, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -3.41% | 1 |
| Mar 11, 2026 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 0.61% | - |
| Mar 10, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 4.57% | - |
| Mar 9, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -3.33% | 5 |
| Mar 6, 2026 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | -2.32% | - |
| Mar 5, 2026 | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | 0.19% | - |
| Mar 4, 2026 | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | 0.80% | 500 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -3.18% | - |
| Mar 2, 2026 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -4.76% | - |
| Feb 27, 2026 | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -2.24% | - |
| Feb 26, 2026 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | -3.43% | - |
| Feb 25, 2026 | 2.40 | 2.45 | 2.36 | 2.45 | 2.45 | 4.08% | 5,000 |
| Feb 24, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | -1.92% | - |
| Feb 23, 2026 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 1.78% | 450 |
| Feb 20, 2026 | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | -1.46% | - |
| Feb 19, 2026 | 2.39 | 2.43 | 2.39 | 2.39 | 2.39 | -0.50% | - |
| Feb 18, 2026 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | 2.21% | - |
| Feb 17, 2026 | 2.37 | 2.39 | 2.35 | 2.35 | 2.35 | -2.12% | 1,000 |
| Feb 16, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 1.35% | 2,000 |
| Feb 13, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | -0.96% | - |
| Feb 12, 2026 | 2.29 | 2.44 | 2.29 | 2.40 | 2.40 | 4.36% | 3,000 |
| Feb 11, 2026 | 2.27 | 2.31 | 2.24 | 2.30 | 2.30 | 2.82% | 948 |