Skip to main content
logo
AB Volvo (publ) (FRA:VOL3)
Germany flag Germany · Delayed Price · Currency is EUR
28.52
+0.28 (0.99%)
Last updated: Jan 9, 2026, 8:03 AM CET

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202628.5228.5228.5228.5228.520.99%-
Jan 8, 202628.5028.5028.2428.2428.24-1.12%650
Jan 7, 202628.0428.5628.0428.5628.562.73%2
Jan 6, 202627.8027.8027.8027.8027.800.58%-
Jan 5, 202627.6427.6427.6427.6427.640.73%-
Jan 2, 202627.4427.4427.4427.4427.440.37%3
Dec 30, 202527.1627.3427.1627.3427.340.44%100
Dec 29, 202527.0427.3027.0427.2227.220.96%12
Dec 23, 202526.9626.9626.9626.9626.96-0.07%-
Dec 22, 202526.9826.9826.9826.9826.98-0.22%-
Dec 19, 202527.0427.0427.0427.0427.041.58%-
Dec 18, 202526.6226.6226.6226.6226.62-0.45%-
Dec 17, 202526.7426.7426.7426.7426.74-0.82%-
Dec 16, 202526.9626.9626.9626.9626.96-1.32%-
Dec 15, 202527.3227.3227.3227.3227.32-0.15%-
Dec 12, 202527.3627.3627.3627.3627.362.63%-
Dec 11, 202526.6626.6626.6626.6626.66-1.04%-
Dec 10, 202526.5826.9426.5826.9426.94-0.30%90
Dec 9, 202527.0227.0227.0227.0227.020.15%-
Dec 8, 202526.9826.9826.9826.9826.981.20%155
Dec 5, 202526.6626.6626.6626.6626.664.06%-
Dec 4, 202525.6225.6225.6225.6225.620.79%-
Dec 3, 202525.7225.7225.4225.4225.42-1.63%240
Dec 2, 202525.8425.8425.8425.8425.840.31%-
Dec 1, 202525.7625.7625.7625.7625.76-1.45%-
Nov 28, 202526.1426.1426.1426.1426.141.71%-
Nov 27, 202525.7025.7025.7025.7025.70--
Nov 26, 202525.7025.7025.7025.7025.702.55%-
Nov 25, 202525.0625.0625.0625.0625.062.12%-
Nov 24, 202524.5424.5424.5424.5424.542.25%-
Nov 21, 202524.0024.0024.0024.0024.00-1.32%-
Nov 20, 202524.6224.6224.3224.3224.32-0.65%7
Nov 19, 202523.7424.4823.7424.4824.482.68%450
Nov 18, 202523.8423.8423.8423.8423.84-0.83%-
Nov 17, 202524.2024.2024.0424.0424.040.33%4
Nov 14, 202524.4624.4623.9623.9623.96-2.52%45
Nov 13, 202524.5624.5824.5624.5824.580.16%442
Nov 12, 202524.5424.5424.5424.5424.542.08%-
Nov 11, 202524.0424.0424.0424.0424.040.33%-
Nov 10, 202523.9623.9623.9623.9623.961.53%-
Nov 7, 202523.6023.6023.6023.6023.60-1.67%-
Nov 6, 202524.0024.0024.0024.0024.002.65%-
Nov 5, 202523.3823.3823.3823.3823.38-0.93%-
Nov 4, 202523.4023.6023.4023.6023.60-0.59%973
Nov 3, 202523.7423.7423.7423.7423.74-0.67%-
Oct 31, 202523.9023.9023.9023.9023.90-0.75%-
Oct 30, 202524.0824.0824.0824.0824.081.26%-
Oct 29, 202523.7823.7823.7823.7823.78-0.34%-
Oct 28, 202523.8623.8623.8623.8623.86-1.00%-
Oct 27, 202524.1024.1024.1024.1024.100.58%-