Volati AB (publ) (LON:0RKK)
London · Delayed Price · Currency is GBP · Price in SEK 81.85
-12.00 (-12.79%)
Feb 12, 2026, 2:54 PM GMT
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 88.00 | 88.00 | 80.40 | 81.85 | 81.85 | -12.79% | 1,287 |
| Feb 10, 2026 | 93.50 | 94.30 | 93.20 | 93.85 | 93.85 | -0.16% | 578 |
| Feb 9, 2026 | 93.90 | 94.00 | 93.85 | 94.00 | 94.00 | -0.63% | 518 |
| Feb 6, 2026 | 94.40 | 94.60 | 94.40 | 94.60 | 94.60 | 0.26% | 1,373 |
| Feb 5, 2026 | 95.10 | 95.15 | 94.35 | 94.35 | 94.35 | -2.23% | 17,141 |
| Feb 4, 2026 | 94.10 | 96.90 | 94.10 | 96.50 | 96.50 | -0.10% | 1,430 |
| Feb 2, 2026 | 95.40 | 96.90 | 95.40 | 96.60 | 96.60 | 0.62% | 282 |
| Jan 29, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -1.74% | 993 |
| Jan 27, 2026 | 98.50 | 98.50 | 97.60 | 97.70 | 97.70 | -1.71% | 2,088 |
| Jan 26, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -0.60% | 102 |
| Jan 23, 2026 | 99.80 | 100.00 | 99.40 | 100.00 | 100.00 | -0.20% | 4,195 |
| Jan 22, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.50% | 59 |
| Jan 21, 2026 | 99.50 | 100.20 | 99.00 | 99.70 | 99.70 | 0.15% | 392 |
| Jan 20, 2026 | 100.60 | 100.60 | 99.30 | 99.55 | 99.55 | -0.65% | 337 |
| Jan 19, 2026 | 101.90 | 103.20 | 100.20 | 100.20 | 100.20 | -3.28% | 484 |
| Jan 16, 2026 | 103.60 | 103.80 | 103.40 | 103.60 | 103.60 | -0.38% | 482 |
| Jan 15, 2026 | 104.20 | 104.60 | 104.00 | 104.00 | 104.00 | -0.57% | 314 |
| Jan 14, 2026 | 105.00 | 105.00 | 104.60 | 104.60 | 104.60 | -0.95% | 166 |
| Jan 13, 2026 | 106.20 | 106.20 | 105.20 | 105.60 | 105.60 | -1.31% | 144 |
| Jan 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.56% | 10 |
| Jan 9, 2026 | 107.20 | 107.60 | 107.20 | 107.60 | 107.60 | -0.74% | 205 |
| Jan 8, 2026 | 106.30 | 108.40 | 106.30 | 108.40 | 108.40 | 2.65% | 695 |
| 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 |