Volati AB (publ) (FRA:VOG)
Germany · Delayed Price · Currency is EUR 2.035
-0.010 (-0.49%)
At close: Jul 17, 2026
FRA:VOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.78% | - |
| Jul 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.23% | - |
| Jul 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Jul 3, 2026 | 1.99 | 2.04 | 1.99 | 2.03 | 2.03 | -1.46% | - |
| Jul 2, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | - |
| Jul 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.20% | - |
| Jun 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.49% | - |
| Jun 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | - |
| Jun 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.21% | - |
| Jun 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.86% | - |
| Jun 24, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Jun 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.76% | - |
| Jun 22, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jun 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.46% | - |
| Jun 18, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.76% | - |
| Jun 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.16% | - |
| Jun 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -11.83% | - |
| Jun 15, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 43 |
| Jun 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -11.67% | - |
| Jun 11, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -59.57% | - |
| Jun 10, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.95% | - |
| Jun 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.41% | - |
| Jun 8, 2026 | 7.62 | 7.88 | 7.62 | 7.88 | 7.88 | 4.79% | 4 |
| Jun 5, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.62% | - |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.80% | - |
| Jun 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.80% | - |
| Jun 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -5.05% | - |
| Jun 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.41% | - |
| May 29, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 4.86% | 55 |
| May 28, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| May 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.64% | - |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.98% | - |
| May 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% | - |
| May 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.73% | - |
| May 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.01% | - |
| May 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.14% | - |
| May 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.21% | - |
| May 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.67% | - |
| May 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| May 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.19% | - |
| May 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | - |
| May 11, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% | - |