Volati AB (publ) (LON:0RKK)
London · Delayed Price · Currency is GBP · Price in SEK 109.60
+2.60 (2.43%)
At close: Sep 18, 2025
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 111.60 | 111.80 | 111.60 | 111.80 | 111.80 | 0.36% | 148 |
| Sep 12, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - | 6 |
| Sep 11, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.27% | 3 |
| Sep 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.19% | 2 |
| Sep 5, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.74% | 260 |
| Sep 2, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -1.20% | 400 |
| Aug 29, 2025 | 110.00 | 110.10 | 108.70 | 108.70 | 108.70 | -2.60% | 177 |
| Aug 28, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -1.06% | 43 |
| Aug 27, 2025 | 113.20 | 113.20 | 112.00 | 112.80 | 112.80 | 1.53% | 146 |
| Aug 26, 2025 | 112.10 | 112.10 | 111.10 | 111.10 | 111.10 | -0.27% | 165 |
| Aug 21, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 3.15% | 500 |
| Aug 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.35% | 230 |
| Jul 30, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.09% | 10 |
| Jul 29, 2025 | 110.70 | 110.70 | 110.50 | 110.50 | 110.50 | 2.89% | 36 |
| Jul 23, 2025 | 107.20 | 107.40 | 107.20 | 107.40 | 107.40 | 0.75% | 209 |
| Jul 21, 2025 | 106.60 | 107.20 | 106.60 | 106.60 | 106.60 | -1.20% | 78 |
| Jul 18, 2025 | 108.70 | 109.10 | 107.90 | 107.90 | 107.90 | -6.09% | 251 |
| Jul 15, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 4.17% | 18 |
| Jul 14, 2025 | 109.40 | 110.30 | 109.20 | 110.30 | 110.30 | -4.25% | 457 |
| Jul 11, 2025 | 114.80 | 115.20 | 114.80 | 115.20 | 115.20 | 1.23% | 817 |
| Jul 9, 2025 | 115.00 | 115.00 | 113.80 | 113.80 | 113.80 | -2.07% | 36 |
| Jul 8, 2025 | 116.60 | 116.60 | 116.20 | 116.20 | 116.20 | -0.68% | 32 |
| Jul 7, 2025 | 118.40 | 118.40 | 117.00 | 117.00 | 117.00 | -0.34% | 108 |
| Jul 3, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | 83 |
| Jun 30, 2025 | 117.80 | 117.80 | 117.40 | 117.40 | 117.40 | -0.51% | 360 |
| Jun 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 4 |
| Jun 26, 2025 | 118.80 | 119.00 | 118.80 | 119.00 | 119.00 | 0.85% | 168 |
| Jun 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.83% | 77 |
| Jun 16, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -2.12% | 500 |
| Jun 12, 2025 | 123.00 | 123.00 | 122.80 | 122.80 | 122.80 | 0.41% | 35 |
| Jun 2, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.81% | 1 |
| May 30, 2025 | 122.60 | 123.30 | 122.60 | 123.30 | 123.30 | 1.23% | 315 |
| May 28, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.81% | 142 |
| May 27, 2025 | 122.00 | 122.80 | 122.00 | 122.80 | 122.80 | 5.32% | 222 |
| May 22, 2025 | 116.00 | 116.60 | 116.00 | 116.60 | 116.60 | -2.59% | 217 |
| May 21, 2025 | 120.60 | 120.60 | 119.00 | 119.70 | 119.70 | -3.08% | 124 |
| May 19, 2025 | 120.80 | 123.60 | 120.80 | 123.50 | 123.50 | -0.40% | 184 |
| May 16, 2025 | 123.40 | 124.00 | 123.40 | 124.00 | 124.00 | 2.65% | 416 |
| May 15, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.63% | 51 |
| May 14, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.76% | 78 |
| May 13, 2025 | 124.80 | 125.00 | 124.80 | 125.00 | 125.00 | 1.79% | 170 |
| May 12, 2025 | 123.00 | 123.00 | 122.80 | 122.80 | 122.80 | 2.85% | 107 |
| May 9, 2025 | 117.70 | 119.40 | 117.70 | 119.40 | 119.40 | 1.19% | 448 |
| May 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.25% | 4,000 |
| May 7, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -3.03% | 18 |
| May 6, 2025 | 118.50 | 119.00 | 116.80 | 119.00 | 119.00 | 0.34% | 288 |
| May 2, 2025 | 119.80 | 119.80 | 118.60 | 118.60 | 118.60 | 2.95% | 202 |