Volati AB (publ) (LON:0RKK)
London · Delayed Price · Currency is GBP · Price in SEK 108.40
+2.80 (2.65%)
Jan 8, 2026, 1:44 PM GMT
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.76% | 86 |
| Jan 5, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.96% | 52 |
| Jan 2, 2026 | 105.40 | 105.40 | 103.80 | 103.80 | 103.80 | -3.35% | 472 |
| Dec 30, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 2.29% | 314 |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 320 |
| Dec 22, 2025 | 104.70 | 104.70 | 103.90 | 104.00 | 104.00 | -0.67% | 433 |
| Dec 19, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.66% | 500 |
| Dec 16, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.94% | 3 |
| Dec 11, 2025 | 106.00 | 106.40 | 105.60 | 106.40 | 106.40 | 0.95% | 345 |
| Dec 10, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.96% | 63 |
| Dec 9, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -2.79% | 161 |
| Dec 5, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.75% | 475 |
| Dec 1, 2025 | 106.50 | 106.60 | 106.30 | 106.60 | 106.60 | 4.00% | 496 |
| Nov 28, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -4.03% | 547 |
| Nov 25, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - | 300 |
| Nov 24, 2025 | 107.00 | 107.00 | 106.80 | 106.80 | 106.80 | 0.75% | 5,795 |
| Nov 21, 2025 | 106.40 | 106.40 | 106.00 | 106.00 | 106.00 | 1.53% | 6,744 |
| Nov 20, 2025 | 105.20 | 106.40 | 102.80 | 104.40 | 104.40 | -4.57% | 637 |
| Nov 19, 2025 | 114.80 | 114.80 | 107.00 | 109.40 | 109.40 | -4.87% | 2,656 |
| Nov 18, 2025 | 112.90 | 115.00 | 111.40 | 115.00 | 115.00 | 2.04% | 1,230 |
| Nov 17, 2025 | 112.60 | 112.70 | 112.60 | 112.70 | 112.70 | 8.57% | 1,422 |
| Nov 14, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -1.14% | 29 |
| Nov 13, 2025 | 106.90 | 106.90 | 105.00 | 105.00 | 105.00 | -0.94% | 1,000 |
| Nov 12, 2025 | 105.80 | 106.00 | 105.60 | 106.00 | 106.00 | 0.95% | 5,082 |
| Nov 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.57% | 438 |
| Nov 5, 2025 | 104.60 | 106.60 | 104.60 | 105.60 | 105.60 | 0.38% | 469 |
| Nov 4, 2025 | 105.20 | 107.00 | 104.80 | 105.20 | 105.20 | -0.57% | 328 |
| Nov 3, 2025 | 106.80 | 107.20 | 105.00 | 105.80 | 105.80 | -1.49% | 3,425 |
| Oct 31, 2025 | 107.40 | 108.60 | 106.60 | 107.40 | 107.40 | - | 317 |
| Oct 30, 2025 | 107.20 | 108.40 | 107.20 | 107.40 | 107.40 | 0.19% | 181 |
| Oct 29, 2025 | 109.50 | 109.50 | 106.60 | 107.20 | 107.20 | -1.11% | 855 |
| Oct 28, 2025 | 108.60 | 109.50 | 108.40 | 108.40 | 108.40 | -0.91% | 759 |
| Oct 27, 2025 | 109.20 | 109.80 | 108.40 | 109.40 | 109.40 | -1.35% | 1,388 |
| Oct 24, 2025 | 115.00 | 115.00 | 110.90 | 110.90 | 110.90 | 4.03% | 560 |
| Oct 23, 2025 | 103.60 | 106.60 | 103.60 | 106.60 | 106.60 | 1.33% | 1,173 |
| Oct 22, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.13% | 139 |
| Oct 21, 2025 | 106.80 | 106.80 | 105.90 | 106.40 | 106.40 | 1.53% | 374 |
| Oct 17, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.77% | 98 |
| Oct 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | 187 |
| Oct 10, 2025 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | -2.32% | 3,670 |
| Oct 9, 2025 | 105.00 | 105.00 | 103.20 | 103.40 | 103.40 | -1.24% | 193 |
| Oct 7, 2025 | 104.80 | 104.80 | 104.70 | 104.70 | 104.70 | -1.23% | 2 |
| Oct 6, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -1.49% | 31 |
| Oct 3, 2025 | 106.80 | 108.40 | 106.80 | 107.60 | 107.60 | 0.19% | 4,037 |
| Sep 29, 2025 | 107.90 | 107.90 | 107.20 | 107.40 | 107.40 | -2.54% | 102 |
| Sep 23, 2025 | 109.10 | 110.20 | 109.10 | 110.20 | 110.20 | -0.54% | 15 |
| Sep 22, 2025 | 111.00 | 111.30 | 110.80 | 110.80 | 110.80 | 1.09% | 77 |
| Sep 18, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 2.43% | 33 |
| Sep 17, 2025 | 108.20 | 108.20 | 107.00 | 107.00 | 107.00 | -3.43% | 60 |
| Sep 16, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.89% | 21 |