AB Volvo (publ) (FRA:VOL4)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:VOL4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Mar 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Mar 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Mar 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Mar 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Mar 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Mar 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Feb 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Feb 23, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1.22% | 1 |
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Feb 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Feb 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Feb 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Feb 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | 1 |
| Feb 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Feb 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 303 |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Feb 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jan 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |