AB Volvo (publ) (FRA:VOL3)
Germany · Delayed Price · Currency is EUR 30.16
+1.02 (3.50%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:VOL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | - | 3.50% | - |
| Jun 2, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -3.32% | - |
| Jun 1, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.53% | - |
| May 29, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| May 28, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.40% | - |
| May 27, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.47% | - |
| May 26, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.09% | - |
| May 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.66% | - |
| May 22, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.63% | - |
| May 21, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.99% | - |
| May 20, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.61% | - |
| May 19, 2026 | 28.62 | 28.64 | 28.62 | 28.64 | 28.64 | 0.70% | 1 |
| May 18, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.13% | - |
| May 15, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.22% | - |
| May 14, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.41% | - |
| May 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| May 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.40% | - |
| May 11, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.67% | 1 |
| May 8, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -2.41% | 1 |
| May 7, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 4.29% | 3 |
| May 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.37% | - |
| May 5, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -3.62% | - |
| May 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | 35 |
| Apr 30, 2026 | 28.92 | 29.50 | 28.92 | 29.50 | 29.50 | 0.20% | 100 |
| Apr 29, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.27% | - |
| Apr 28, 2026 | 29.46 | 29.54 | 29.46 | 29.52 | 29.52 | -0.81% | 115 |
| Apr 27, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.07% | - |
| Apr 24, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.50% | - |
| Apr 23, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.68% | - |
| Apr 22, 2026 | 29.78 | 29.80 | 29.78 | 29.80 | 29.80 | -0.40% | 100 |
| Apr 21, 2026 | 30.04 | 30.04 | 29.92 | 29.92 | 29.92 | -0.13% | 1 |
| Apr 20, 2026 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | 2.67% | 3 |
| Apr 17, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.88% | - |
| Apr 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.21% | - |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.47% | - |
| Apr 14, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.37% | - |
| Apr 13, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.88% | - |
| Apr 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.14% | - |
| Apr 9, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 4.30% | - |
| Apr 8, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 28.26 | 3.01% | - |
| Apr 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.44 | 1.27% | 100 |
| Apr 2, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 27.09 | -0.28% | - |
| Apr 1, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 27.17 | 2.83% | - |
| Mar 31, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 26.42 | 0.36% | - |
| Mar 30, 2026 | 27.36 | 27.44 | 27.36 | 27.44 | 26.33 | -0.58% | 30 |
| Mar 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.48 | -1.36% | - |
| Mar 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 26.84 | -1.20% | - |
| Mar 25, 2026 | 27.84 | 28.32 | 27.84 | 28.32 | 27.17 | 3.43% | 1 |
| Mar 24, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.27 | 4.82% | - |
| Mar 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.06 | -4.46% | - |