Volati AB (publ) (LON:0RKK)
London · Delayed Price · Currency is GBP · Price in SEK 23.80
-1.25 (-4.99%)
Sep 25, 2026, 4:15 PM GMT
LON:0RKK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.99% | 50 |
| Sep 23, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 2.24% | 8,113 |
| Sep 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.61% | 3 |
| Sep 18, 2026 | 25.25 | 25.25 | 24.65 | 24.65 | 24.65 | -2.57% | 27,788 |
| Sep 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 5.64% | 25,153 |
| Sep 16, 2026 | 23.35 | 24.05 | 23.35 | 23.95 | 23.95 | 2.46% | 55,666 |
| Sep 15, 2026 | 23.55 | 23.63 | 23.38 | 23.38 | 23.38 | -1.79% | 72,683 |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | 350 |
| Sep 11, 2026 | 24.40 | 24.55 | 24.40 | 24.40 | 24.40 | -1.81% | 27,955 |
| Sep 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.39% | 12,900 |
| Sep 7, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | -0.30% | 44,210 |
| Sep 4, 2026 | 25.40 | 25.50 | 25.23 | 25.28 | 25.28 | -0.49% | 20,526 |
| Sep 3, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | 848 |
| Sep 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 940 |
| Sep 1, 2026 | 26.35 | 26.80 | 26.35 | 26.80 | 26.80 | 5.51% | 405 |
| Aug 31, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -4.87% | 73 |
| Aug 27, 2026 | 26.85 | 26.90 | 26.70 | 26.70 | 26.70 | 1.42% | 1,687 |
| Aug 26, 2026 | 26.58 | 26.60 | 26.33 | 26.33 | 26.33 | -2.68% | 1,193 |
| Aug 21, 2026 | 26.70 | 27.08 | 26.70 | 27.05 | 27.05 | 1.31% | 1,199 |
| Aug 19, 2026 | 26.20 | 26.70 | 26.15 | 26.70 | 26.70 | 1.14% | 663 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.40 | 26.40 | 26.40 | -1.58% | 3 |
| Aug 14, 2026 | 26.68 | 27.40 | 26.50 | 26.83 | 26.83 | 1.80% | 615 |
| Aug 12, 2026 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | -1.22% | 256 |
| Aug 10, 2026 | 27.08 | 27.08 | 26.68 | 26.68 | 26.68 | -0.28% | 393 |
| Aug 6, 2026 | 26.35 | 27.05 | 26.35 | 26.75 | 26.75 | 3.48% | 798 |
| Aug 5, 2026 | 25.73 | 25.85 | 25.50 | 25.85 | 25.85 | 0.19% | 403 |
| Aug 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.41% | - |
| Aug 3, 2026 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | 1.63% | 2,469 |
| Jul 31, 2026 | 25.00 | 25.00 | 24.48 | 24.55 | 24.55 | -1.21% | 1,148 |
| Jul 30, 2026 | 25.40 | 25.40 | 24.85 | 24.85 | 24.85 | -1.58% | 389 |
| Jul 28, 2026 | 24.95 | 25.25 | 24.95 | 25.25 | 25.25 | 6.99% | 1,766 |
| Jul 24, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | -4.65% | 295 |
| Jul 17, 2026 | 23.40 | 24.85 | 22.85 | 24.75 | 24.75 | 1.43% | 16,420 |
| Jul 15, 2026 | 24.20 | 24.45 | 24.20 | 24.40 | 24.40 | - | 60,518 |
| Jul 14, 2026 | 24.35 | 24.40 | 24.30 | 24.40 | 24.40 | 1.46% | 2,132 |
| Jul 13, 2026 | 24.15 | 24.30 | 24.05 | 24.05 | 24.05 | -0.62% | 1,218 |
| Jul 10, 2026 | 24.05 | 24.30 | 23.90 | 24.20 | 24.20 | 0.94% | 3,431 |
| Jul 9, 2026 | 23.80 | 24.05 | 23.80 | 23.98 | 23.98 | 1.80% | 645 |
| Jul 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.28% | 37 |
| Jul 7, 2026 | 23.95 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 10,646 |
| Jul 6, 2026 | 24.10 | 24.55 | 23.95 | 24.00 | 24.00 | - | 340 |
| Jul 3, 2026 | 23.35 | 24.05 | 23.30 | 24.00 | 24.00 | 0.42% | 33,685 |
| Jul 2, 2026 | 24.95 | 24.95 | 23.80 | 23.90 | 23.90 | 0.63% | 1,455 |
| Jul 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -3.26% | 68 |
| Jun 30, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.21% | 2,688 |
| Jun 29, 2026 | 25.65 | 25.65 | 24.80 | 24.85 | 24.85 | -2.36% | 54,285 |
| Jun 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.78% | 2 |
| Jun 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.49% | 178 |
| Jun 22, 2026 | 27.30 | 27.55 | 26.68 | 26.85 | 26.85 | -6.12% | 2,223 |
| Jun 17, 2026 | 28.95 | 28.95 | 28.50 | 28.60 | 28.60 | -4.43% | 1,507 |