AB Volvo (publ) (FRA:VOL4)
Germany · Delayed Price · Currency is EUR 29.60
+0.60 (2.07%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:VOL4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | - | 2.07% | - |
| Jun 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jun 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 135 |
| May 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| May 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| May 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| May 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| May 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| May 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| May 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| May 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| May 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| May 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 4 |
| May 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| May 12, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 170 |
| May 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| May 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| May 6, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 5.63% | - |
| May 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| May 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Apr 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Apr 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Apr 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.47% | - |
| Apr 9, 2026 | 29.20 | 30.80 | 29.20 | 30.80 | 29.84 | 6.21% | 1,867 |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.09 | 2.11% | - |
| Apr 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.51 | 0.71% | - |
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.32 | - | - |
| Apr 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.32 | 2.92% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.54 | 0.74% | - |
| Mar 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 26.35 | -0.73% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.54 | -0.72% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.74 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.74 | 1.47% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.35 | 4.62% | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.19 | -4.41% | - |