AB Volvo (publ) (FRA:VOL1)
Germany · Delayed Price · Currency is EUR 28.60
-0.58 (-1.99%)
At close: Jan 9, 2026
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | -1.99% | 27 |
| Jan 8, 2026 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | 0.24% | 55 |
| Jan 7, 2026 | 28.19 | 29.11 | 28.19 | 29.11 | 29.11 | 2.83% | 1,302 |
| Jan 6, 2026 | 27.90 | 28.33 | 27.90 | 28.31 | 28.31 | 1.98% | 800 |
| Jan 5, 2026 | 27.63 | 27.99 | 27.63 | 27.76 | 27.76 | 1.17% | 611 |
| Jan 2, 2026 | 27.22 | 27.44 | 27.22 | 27.44 | 27.44 | 1.07% | 140 |
| Dec 30, 2025 | 27.16 | 27.16 | 27.15 | 27.15 | 27.15 | -0.15% | 20 |
| Dec 29, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 27.19 | 0.67% | 372 |
| Dec 23, 2025 | 26.97 | 27.01 | 26.97 | 27.01 | 27.01 | 0.19% | 227 |
| Dec 22, 2025 | 27.05 | 27.05 | 26.94 | 26.96 | 26.96 | -0.07% | 11,741 |
| Dec 19, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.39% | - |
| Dec 18, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.49% | - |
| Dec 17, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.71% | - |
| Dec 16, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.32% | - |
| Dec 15, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.58% | - |
| Dec 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.59% | - |
| Dec 11, 2025 | 26.71 | 27.29 | 26.71 | 27.29 | 27.29 | 2.32% | 1,100 |
| Dec 10, 2025 | 26.58 | 26.67 | 26.58 | 26.67 | 26.67 | 0.49% | 2,653 |
| Dec 9, 2025 | 27.05 | 27.05 | 26.54 | 26.54 | 26.54 | -1.30% | 202 |
| Dec 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.47% | - |
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.11% | - |
| Dec 4, 2025 | 25.73 | 26.21 | 25.73 | 26.21 | 26.21 | 2.58% | 69 |
| Dec 3, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.55 | -1.24% | 2,800 |
| Dec 2, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.02% | - |
| Dec 1, 2025 | 25.50 | 25.61 | 25.50 | 25.61 | 25.61 | -1.01% | 202 |
| Nov 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.04% | - |
| Nov 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.27% | 5 |
| Nov 26, 2025 | 25.67 | 25.79 | 25.67 | 25.79 | 25.79 | 3.66% | 110 |
| Nov 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.44% | - |
| Nov 24, 2025 | 24.66 | 25.01 | 24.66 | 24.99 | 24.99 | 4.74% | 705 |
| Nov 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.77% | - |
| Nov 20, 2025 | 24.55 | 24.55 | 24.54 | 24.54 | 24.54 | 3.24% | - |
| Nov 19, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.64% | - |
| Nov 18, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.19% | - |
| Nov 17, 2025 | 24.28 | 24.28 | 24.15 | 24.15 | 24.15 | 0.62% | 394 |
| Nov 14, 2025 | 24.39 | 24.39 | 24.00 | 24.00 | 24.00 | -2.52% | 50 |
| Nov 13, 2025 | 24.53 | 24.62 | 24.53 | 24.62 | 24.62 | 0.41% | 1,051 |
| Nov 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.36% | - |
| Nov 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.21% | 5 |
| Nov 10, 2025 | 23.96 | 24.14 | 23.96 | 24.14 | 24.14 | 3.12% | 630 |
| Nov 7, 2025 | 23.66 | 23.66 | 23.41 | 23.41 | 23.41 | -2.25% | 100 |
| Nov 6, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.83% | - |
| Nov 5, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.39% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.93% | - |
| Nov 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% | 175 |
| Oct 31, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.67% | - |
| Oct 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.42% | - |
| Oct 29, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.46% | 185 |
| Oct 28, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.38% | 208 |
| Oct 27, 2025 | 23.95 | 23.95 | 23.93 | 23.93 | 23.93 | 0.46% | 2 |