Skip to main content
logo
Volvo Car AB (publ.) (FRA:8JO1)
Germany flag Germany · Delayed Price · Currency is EUR
2.108
-0.059 (-2.72%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:8JO1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.102.172.102.17-1.40%-
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%-
Apr 16, 20262.112.122.112.122.120.47%2
Apr 15, 20262.102.132.102.112.110.33%-
Apr 14, 20262.052.102.052.102.101.74%-
Apr 13, 20262.022.072.002.072.07-0.05%12
Apr 10, 20262.002.072.002.072.073.14%2
Apr 9, 20262.052.052.002.002.00-3.19%550
Apr 8, 20262.022.112.022.072.076.15%3,000
Apr 7, 20262.012.011.951.951.95-2.18%-
Apr 2, 20261.982.011.961.991.99-1.17%400
Apr 1, 20261.942.021.942.022.025.69%1,000
Mar 31, 20261.881.911.881.911.912.20%-
Mar 30, 20261.871.871.841.871.870.30%100
Mar 27, 20261.941.941.861.861.86-6.99%-
Mar 26, 20262.012.012.002.002.00-1.62%-
Mar 25, 20262.022.052.022.042.041.65%800
Mar 24, 20262.002.011.982.002.00-1.48%8
Mar 23, 20261.962.031.902.032.031.93%10,878
Mar 20, 20261.992.021.991.991.990.33%-