Volution Group plc (FRA:VO1)
Germany · Delayed Price · Currency is EUR 6.80
+0.10 (1.49%)
Last updated: Apr 8, 2026, 8:11 AM CET
FRA:VO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Apr 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Mar 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Mar 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Mar 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | -1.47% | - |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 6.25% | - |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -1.54% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -4.41% | - |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 0.74% | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | -1.46% | - |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | -0.72% | - |
| Mar 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -3.50% | - |
| Mar 13, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.10 | -2.05% | 274 |
| Mar 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | - | - |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 2.10% | - |
| Mar 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -2.72% | - |
| Mar 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -2.65% | - |
| Mar 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -0.66% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 1.33% | - |
| Mar 4, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.45 | -5.66% | 74 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -2.45% | - |
| Mar 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 2.52% | - |
| Feb 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 0.63% | - |
| Feb 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - | - |
| Feb 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -0.63% | - |
| Feb 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -1.24% | - |
| Feb 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 2.55% | - |
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | -1.26% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -1.85% | - |
| Feb 18, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.04 | 1.89% | 100 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -0.62% | - |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.27% | - |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -0.63% | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 0.63% | - |
| Feb 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 1.28% | - |
| Feb 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | 3.31% | - |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -1.95% | - |
| Feb 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | 1.99% | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Feb 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 2.03% | - |
| Feb 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -0.67% | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | - | - |
| Jan 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -0.67% | - |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | - |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 1.35% | - |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 1.37% | - |