Volution Group plc (FRA:VO1)
Germany · Delayed Price · Currency is EUR 7.05
+0.10 (1.44%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:VO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1.44% | - |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| May 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| May 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| May 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| May 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| May 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| May 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Apr 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Apr 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Apr 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Apr 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Apr 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Apr 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Apr 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Apr 16, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -0.68% | 182 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62% | - |
| Apr 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| 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 | 1.45% | - |
| 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% | - |