Volati AB (publ) (LON:0RKK)
London · Delayed Price · Currency is GBP · Price in SEK 105.20
-0.60 (-0.57%)
At close: Nov 4, 2025
Volati AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |