Volati AB (publ) (FRA:VOG)
Germany · Delayed Price · Currency is EUR 2.065
+0.089 (4.50%)
At close: Sep 18, 2026
FRA:VOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.50% | - |
| Sep 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.92% | - |
| Sep 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.34% | - |
| Sep 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.66% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.30% | - |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.50% | - |
| Sep 10, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Sep 9, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 1.20% | - |
| Sep 8, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Sep 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.94% | - |
| Sep 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.36% | - |
| Sep 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.48% | - |
| Sep 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.15% | - |
| Aug 31, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.33% | - |
| Aug 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.81% | - |
| Aug 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Aug 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.53% | - |
| Aug 24, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.55% | - |
| Aug 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.27% | - |
| Aug 19, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.43% | - |
| Aug 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Aug 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | - |
| Aug 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Aug 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.66% | - |
| Aug 12, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.09% | - |
| Aug 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.22% | - |
| Aug 7, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 4.30% | - |
| Aug 6, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.91% | - |
| Aug 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.29% | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Aug 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.24% | - |
| Jul 31, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Jul 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Jul 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.18% | - |
| Jul 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.06% | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.84% | - |
| Jul 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jul 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.23% | - |
| Jul 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.83% | - |
| Jul 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.72% | - |
| Jul 20, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.70% | - |
| Jul 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Jul 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Jul 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.85% | - |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.35% | - |