Volution Group plc (FRA:VO1)
Germany · Delayed Price · Currency is EUR 7.85
-0.10 (-1.26%)
At close: Feb 20, 2026
Volution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Feb 18, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 1.89% | 100 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Feb 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Feb 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Feb 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Feb 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jan 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jan 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jan 14, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 35 |
| Jan 13, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 146 |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jan 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jan 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jan 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jan 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jan 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jan 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Dec 22, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.74% | 1 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Dec 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Dec 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Dec 15, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 2.08% | 6 |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Dec 9, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | 15 |
| Dec 8, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 1 |