Volati AB (publ) (FRA:VOG)
Germany · Delayed Price · Currency is EUR 2.260
-0.075 (-3.21%)
At close: Jun 26, 2026
FRA:VOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |