AB Volvo (publ) (FRA:VOL3)
Germany · Delayed Price · Currency is EUR 25.76
-0.38 (-1.45%)
At close: Dec 1, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.71% | - |
| Nov 27, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Nov 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.55% | - |
| Nov 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.12% | - |
| Nov 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.25% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.32% | - |
| Nov 20, 2025 | 24.62 | 24.62 | 24.32 | 24.32 | 24.32 | -0.65% | 7 |
| Nov 19, 2025 | 23.74 | 24.48 | 23.74 | 24.48 | 24.48 | 2.68% | 450 |
| Nov 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.83% | - |
| Nov 17, 2025 | 24.20 | 24.20 | 24.04 | 24.04 | 24.04 | 0.33% | 4 |
| Nov 14, 2025 | 24.46 | 24.46 | 23.96 | 23.96 | 23.96 | -2.52% | 45 |
| Nov 13, 2025 | 24.56 | 24.58 | 24.56 | 24.58 | 24.58 | 0.16% | 442 |
| Nov 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.08% | - |
| Nov 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.33% | - |
| Nov 10, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.53% | - |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.65% | - |
| Nov 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.93% | - |
| Nov 4, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -0.59% | 973 |
| Nov 3, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.67% | - |
| Oct 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.75% | - |
| Oct 30, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.26% | - |
| Oct 29, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.34% | - |
| Oct 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.00% | - |
| Oct 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.58% | - |
| Oct 24, 2025 | 23.76 | 23.98 | 23.76 | 23.96 | 23.96 | 1.70% | 53 |
| Oct 23, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.17% | - |
| Oct 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.03% | - |
| Oct 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.56% | - |
| Oct 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -5.26% | - |
| Oct 17, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% | - |
| Oct 15, 2025 | 24.18 | 24.18 | 24.08 | 24.08 | 24.08 | 1.01% | 84 |
| Oct 14, 2025 | 23.94 | 23.94 | 23.84 | 23.84 | 23.84 | -2.21% | 305 |
| Oct 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.16% | 1 |
| Oct 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - | - |
| Oct 9, 2025 | 24.64 | 24.64 | 24.34 | 24.34 | 24.34 | -1.46% | 215 |
| Oct 8, 2025 | 24.58 | 24.70 | 24.58 | 24.70 | 24.70 | -1.44% | 2,000 |
| Oct 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.08% | - |
| Oct 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.88% | - |
| Oct 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.08% | - |
| Oct 2, 2025 | 24.68 | 24.84 | 24.68 | 24.84 | 24.84 | 1.89% | 13 |
| Oct 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.41% | 45 |
| Sep 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.63% | - |
| Sep 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 4.14% | - |
| Sep 26, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.63% | - |
| Sep 25, 2025 | 24.66 | 24.66 | 24.54 | 24.54 | 24.54 | -2.46% | 6 |
| Sep 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.32% | - |
| Sep 23, 2025 | 24.68 | 25.24 | 24.68 | 25.24 | 25.24 | 1.77% | 29 |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.04% | - |