Volati AB (publ) (FRA:VOG)
Germany · Delayed Price · Currency is EUR 8.39
-0.08 (-0.94%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:VOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.95% | - |
| Apr 22, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.70% | - |
| Apr 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% | - |
| Apr 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.24% | - |
| Apr 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.77% | - |
| Apr 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.70% | - |
| Apr 15, 2026 | 7.97 | 8.30 | 7.97 | 8.30 | 8.30 | 4.93% | 6 |
| Apr 14, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.20% | - |
| Apr 13, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.91% | - |
| Apr 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% | - |
| Apr 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.73% | - |
| Apr 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.74% | - |
| Apr 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.69% | - |
| Apr 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.70% | - |
| Apr 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.06% | - |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Mar 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.31% | - |
| Mar 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.33% | - |
| Mar 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.35% | - |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.34% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.01% | - |
| Mar 23, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.22% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.99% | - |
| Mar 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.14% | - |
| Mar 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.35% | - |
| Mar 17, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% | - |
| Mar 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.57% | - |
| Mar 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.50% | - |
| Mar 12, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.65% | - |
| Mar 11, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.66% | - |
| Mar 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.17% | - |
| Mar 9, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.13% | - |
| Mar 6, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.18% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.20% | - |
| Mar 4, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.21% | - |
| Mar 3, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.66% | - |
| Mar 2, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% | - |
| Feb 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.64% | - |
| Feb 26, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% | - |
| Feb 25, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.77% | - |
| Feb 24, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | - |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.43% | - |
| Feb 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.51% | - |
| Feb 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.03% | - |
| Feb 18, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.70% | - |
| Feb 16, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.64% | - |
| Feb 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -8.84% | - |
| Feb 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.83% | - |
| Feb 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% | - |