Volati AB (publ) (FRA:VOG)
Germany · Delayed Price · Currency is EUR 2.075
-0.040 (-1.89%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:VOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 43 |
| Oct 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Oct 21, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Oct 20, 2026 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -1.39% | - |
| Oct 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | - |
| Oct 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3.62% | - |
| Oct 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.72% | - |
| Oct 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Oct 13, 2026 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 2.68% | - |
| Oct 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Oct 9, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 1.49% | - |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | - |
| Oct 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.57% | - |
| Oct 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.20% | - |
| Oct 2, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 1, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.70% | - |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Sep 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.21% | - |
| Sep 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Sep 25, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.60% | - |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.44% | - |
| Sep 23, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.67% | - |
| Sep 22, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.73% | - |
| Sep 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.94% | - |
| 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% | - |