Skip to main content
logo
AB Volvo (publ) (FRA:VOL1)
Germany flag Germany · Delayed Price · Currency is EUR
25.87
+0.26 (1.02%)
Last updated: Dec 2, 2025, 8:04 AM CET

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202525.5025.6125.5025.6125.61-1.01%202
Nov 28, 202525.8725.8725.8725.8725.870.04%-
Nov 27, 202525.8625.8625.8625.8625.860.27%5
Nov 26, 202525.6725.7925.6725.7925.793.66%110
Nov 25, 202524.8824.8824.8824.8824.88-0.44%-
Nov 24, 202524.6625.0124.6624.9924.994.74%705
Nov 21, 202523.8623.8623.8623.8623.86-2.77%-
Nov 20, 202524.5524.5524.5424.5424.543.24%-
Nov 19, 202523.7723.7723.7723.7723.770.64%-
Nov 18, 202523.6223.6223.6223.6223.62-2.19%-
Nov 17, 202524.2824.2824.1524.1524.150.62%394
Nov 14, 202524.3924.3924.0024.0024.00-2.52%50
Nov 13, 202524.5324.6224.5324.6224.620.41%1,051
Nov 12, 202524.5224.5224.5224.5224.521.36%-
Nov 11, 202524.1924.1924.1924.1924.190.21%5
Nov 10, 202523.9624.1423.9624.1424.143.12%630
Nov 7, 202523.6623.6623.4123.4123.41-2.25%100
Nov 6, 202523.9523.9523.9523.9523.952.83%-
Nov 5, 202523.2923.2923.2923.2923.290.39%-
Nov 4, 202523.2023.2023.2023.2023.20-2.93%-
Nov 3, 202523.9023.9023.9023.9023.900.04%175
Oct 31, 202523.8923.8923.8923.8923.89-0.67%-
Oct 30, 202524.0524.0524.0524.0524.050.42%-
Oct 29, 202523.9023.9523.9023.9523.950.46%185
Oct 28, 202523.8423.8423.8423.8423.84-0.38%208
Oct 27, 202523.9523.9523.9323.9323.930.46%2
Oct 24, 202523.8223.8223.8223.8223.820.72%-
Oct 23, 202523.5023.6523.5023.6523.650.77%310
Oct 22, 202523.5123.5823.4723.4723.47-1.14%169
Oct 21, 202523.1923.7423.1923.7423.742.64%480
Oct 20, 202522.6823.2922.6823.1323.132.48%570
Oct 17, 202523.4523.5522.4622.5722.57-6.93%4,950
Oct 16, 202524.0224.2524.0224.2524.251.08%60
Oct 15, 202524.1424.1423.9923.9923.990.21%55
Oct 14, 202523.9423.9423.9423.9423.94-0.50%-
Oct 13, 202524.3024.3024.0624.0624.06-0.99%179
Oct 10, 202524.3024.3024.3024.3024.30-1.22%-
Oct 9, 202524.6024.6024.6024.6024.600.61%-
Oct 8, 202524.6424.6424.2824.4524.450.37%213
Oct 7, 202525.0625.0624.3624.3624.36-2.99%90
Oct 6, 202525.5425.5425.1125.1125.110.16%28
Oct 3, 202525.0125.0725.0125.0725.070.97%2
Oct 2, 202524.7724.8324.7724.8324.831.85%25
Oct 1, 202524.3824.3824.3824.3824.38--
Sep 30, 202524.3824.3824.3824.3824.38-0.16%-
Sep 29, 202525.2625.2624.4224.4224.421.92%140
Sep 26, 202523.6023.9623.6023.9623.96-0.58%100
Sep 25, 202524.6824.6824.1024.1024.10-2.27%430
Sep 24, 202525.1725.1724.6624.6624.66-2.45%530
Sep 23, 202524.7125.2824.7125.2825.282.43%6