Volati AB (publ) (LON:0RKK)
London · Delayed Price · Currency is GBP · Price in SEK 79.30
+3.00 (3.93%)
Mar 27, 2026, 10:54 AM GMT
LON:0RKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 3.93% | 1,400 |
| Mar 26, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.87% | 8,972 |
| Mar 25, 2026 | 75.30 | 75.70 | 74.70 | 74.90 | 74.90 | 0.47% | 37,659 |
| Mar 24, 2026 | 75.10 | 75.10 | 74.20 | 74.55 | 74.55 | -2.42% | 11,202 |
| Mar 23, 2026 | 74.50 | 76.70 | 74.50 | 76.40 | 76.40 | -0.52% | 28,637 |
| Mar 20, 2026 | 78.20 | 78.40 | 76.70 | 76.80 | 76.80 | -1.66% | 200 |
| Mar 19, 2026 | 77.40 | 78.10 | 76.60 | 78.10 | 78.10 | -0.38% | 1,149 |
| Mar 18, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.29% | 450 |
| Mar 17, 2026 | 78.10 | 78.25 | 77.00 | 77.40 | 77.40 | -3.01% | 3,766 |
| Mar 16, 2026 | 79.60 | 80.20 | 79.60 | 79.80 | 79.80 | 0.25% | 1,865 |
| Mar 13, 2026 | 81.00 | 81.00 | 79.60 | 79.60 | 79.60 | -3.86% | 18,705 |
| Mar 11, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.36% | 76 |
| Mar 10, 2026 | 82.70 | 82.75 | 81.60 | 82.50 | 82.50 | 0.24% | 743 |
| Mar 9, 2026 | 82.10 | 82.30 | 80.65 | 82.30 | 82.30 | -2.26% | 681 |
| Mar 6, 2026 | 83.45 | 85.00 | 83.45 | 84.20 | 84.20 | 0.12% | 5,693 |
| Mar 5, 2026 | 84.35 | 84.35 | 84.10 | 84.10 | 84.10 | 1.69% | 260 |
| Mar 4, 2026 | 81.60 | 82.70 | 81.60 | 82.70 | 82.70 | 0.85% | 149 |
| Mar 3, 2026 | 81.50 | 82.30 | 81.50 | 82.00 | 82.00 | -2.38% | 6,198 |
| Mar 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.41% | 1,000 |
| Feb 27, 2026 | 84.90 | 85.90 | 84.90 | 85.20 | 85.20 | 0.47% | 1,457 |
| Feb 26, 2026 | 85.10 | 85.10 | 84.80 | 84.80 | 84.80 | 0.12% | 2,292 |
| Feb 25, 2026 | 84.50 | 84.70 | 83.90 | 84.70 | 84.70 | 1.44% | 627 |
| Feb 24, 2026 | 84.15 | 84.15 | 83.50 | 83.50 | 83.50 | -1.42% | 550 |
| Feb 23, 2026 | 85.33 | 85.70 | 84.70 | 84.70 | 84.70 | -2.64% | 745 |
| Feb 20, 2026 | 85.00 | 87.00 | 84.60 | 87.00 | 87.00 | 2.96% | 4,998 |
| Feb 19, 2026 | 84.00 | 84.60 | 83.90 | 84.50 | 84.50 | -0.12% | 1,644 |
| Feb 18, 2026 | 85.35 | 85.35 | 84.60 | 84.60 | 84.60 | 1.08% | 5,108 |
| Feb 17, 2026 | 85.30 | 85.30 | 83.70 | 83.70 | 83.70 | -3.35% | 2,337 |
| Feb 16, 2026 | 85.60 | 86.60 | 85.50 | 86.60 | 86.60 | 6.26% | 3,247 |
| Feb 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.43% | 283 |
| 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 |