Skip to main content
logo
Volati AB (publ) (LON:0RKK)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in SEK
22.25
-1.10 (-4.71%)
Nov 10, 2026, 4:09 PM GMT

LON:0RKK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202623.3523.3523.3523.3523.351.85%455
Nov 3, 202622.9522.9522.9322.9322.93-2.65%165
Oct 29, 202624.7524.8324.5524.5523.55-1.21%1,121
Oct 27, 202624.8524.8524.8524.8523.840.40%30,367
Oct 26, 202624.7824.8524.7024.7523.743.12%2,559
Oct 23, 202625.5025.5024.0024.0023.02-4.38%24,677
Oct 21, 202624.9825.2024.9825.1024.08-1.47%463
Oct 20, 202625.0025.4825.0025.4824.44-0.49%474
Oct 19, 202625.6525.7025.5825.6024.56-1.35%35,001
Oct 16, 202625.5025.9525.5025.9524.893.18%20,950
Oct 15, 202625.0025.1525.0025.1524.130.60%9,946
Oct 14, 202625.0325.2525.0025.0023.98-0.99%91,991
Oct 13, 202625.2525.2525.2525.2524.221.81%28,053
Oct 12, 202624.8024.8024.8024.8023.792.69%624
Oct 8, 202624.4324.4324.1024.1523.17-1.23%1,734
Oct 7, 202624.7524.7524.4524.4523.452.30%1,212
Oct 1, 202623.7524.2323.7523.9022.930.63%4,148
Sep 30, 202624.0024.0023.7523.7522.78-0.94%191
Sep 28, 202624.0524.0523.9823.9823.000.74%144
Sep 25, 202623.8023.8023.8023.8022.83-4.99%50
Sep 23, 202625.0025.0525.0025.0524.032.24%8,113
Sep 21, 202624.5024.5024.5024.5023.50-0.61%3
Sep 18, 202625.2525.2524.6524.6523.65-2.57%27,788
Sep 17, 202625.3025.3025.3025.3024.275.64%25,153
Sep 16, 202623.3524.0523.3523.9522.972.46%55,666
Sep 15, 202623.5523.6323.3823.3822.42-1.79%72,683
Sep 14, 202623.8023.8023.8023.8022.83-2.46%350
Sep 11, 202624.4024.5524.4024.4023.41-1.81%27,955
Sep 8, 202624.8524.8524.8524.8523.84-1.39%12,900
Sep 7, 202625.1025.2025.1025.2024.17-0.30%44,210
Sep 4, 202625.4025.5025.2325.2824.25-0.49%20,526
Sep 3, 202625.8025.8025.4025.4024.37-1.55%848
Sep 2, 202625.8025.8025.8025.8024.75-3.73%940
Sep 1, 202626.3526.8026.3526.8025.715.51%405
Aug 31, 202625.6025.6025.4025.4024.37-4.87%73
Aug 27, 202626.8526.9026.7026.7025.611.42%1,687
Aug 26, 202626.5826.6026.3326.3325.25-2.68%1,193
Aug 21, 202626.7027.0826.7027.0525.951.31%1,199
Aug 19, 202626.2026.7026.1526.7025.611.14%663
Aug 17, 202626.5526.5526.4026.4025.32-1.58%3
Aug 14, 202626.6827.4026.5026.8325.731.80%615
Aug 12, 202626.3026.3526.3026.3525.28-1.22%256
Aug 10, 202627.0827.0826.6826.6825.59-0.28%393
Aug 6, 202626.3527.0526.3526.7525.663.48%798
Aug 5, 202625.7325.8525.5025.8524.800.19%403
Aug 4, 202625.8025.8025.8025.8024.753.41%-
Aug 3, 202625.2025.2024.9524.9523.931.63%2,469
Jul 31, 202625.0025.0024.4824.5523.55-1.21%1,148
Jul 30, 202625.4025.4024.8524.8523.84-1.58%389
Jul 28, 202624.9525.2524.9525.2524.226.99%1,766