Volution Group plc (FRA:VO1)
Germany · Delayed Price · Currency is EUR 7.40
-0.10 (-1.33%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:VO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 24, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 1,500 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 1,500 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jul 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jul 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Jul 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Jul 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jul 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 6, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | 412 |
| Jul 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jul 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jun 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jun 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jun 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jun 23, 2026 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | -2.82% | 4,500 |
| Jun 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jun 15, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.88% | 573 |
| Jun 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jun 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jun 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jun 3, 2026 | 7.05 | 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% | - |