Volati AB (publ) (FRA:VOG)
Germany · Delayed Price · Currency is EUR 7.46
-0.06 (-0.80%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:VOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.16% | - |
| May 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.07% | - |
| May 6, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.22% | - |
| May 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.80% | - |
| May 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.04% | - |
| Apr 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -3.89% | - |
| Apr 29, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.67 | -3.12% | - |
| Apr 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.92 | -1.11% | - |
| Apr 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | -3.46% | - |
| Apr 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | -0.94% | - |
| Apr 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.37 | 0.95% | - |
| Apr 22, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | 1.70% | - |
| Apr 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | 0.24% | - |
| Apr 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.13 | 2.24% | - |
| Apr 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 1.77% | - |
| Apr 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | -4.70% | - |
| Apr 15, 2026 | 7.97 | 8.30 | 7.97 | 8.30 | 8.20 | 4.93% | 6 |
| Apr 14, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | 2.20% | - |
| Apr 13, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.65 | 0.91% | - |
| Apr 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | 0.26% | - |
| Apr 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 1.73% | - |
| Apr 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.43 | 4.74% | - |
| Apr 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | -0.69% | - |
| Apr 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.14 | 0.70% | - |
| Apr 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | 4.06% | - |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -0.86% | - |
| Mar 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 1.31% | - |
| Mar 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.79 | 1.33% | - |
| Mar 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 1.35% | - |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | -2.34% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -1.01% | - |
| Mar 23, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | -3.22% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | 0.99% | - |