Volvo Car AB (publ.) (VLVCY)
OTCMKTS · Delayed Price · Currency is USD
5.36
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Feb 10, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 3.18% | 672 |
| Feb 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.22% | 3,830 |
| Feb 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.21% | 246 |
| Feb 5, 2026 | 5.07 | 5.15 | 5.00 | 5.15 | 5.15 | -25.97% | 7,036 |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.87% | 602 |
| Jan 22, 2026 | 7.05 | 7.23 | 7.05 | 7.23 | 7.23 | -2.82% | 216 |
| Jan 21, 2026 | 6.80 | 7.44 | 6.80 | 7.44 | 7.44 | 11.38% | 1,184 |
| Jan 20, 2026 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | -7.22% | 353 |
| Jan 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.67% | 241 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.18% | 101 |
| Jan 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09% | 2,029 |
| Jan 7, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.91% | 101 |
| Jan 5, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 1.47% | 203 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.56 | 6.80 | 6.80 | 1.95% | 1,418 |
| Dec 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -8.69% | 328 |
| Dec 10, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% | 479 |
| Dec 8, 2025 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | 4.04% | 1,027 |
| Dec 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | 216 |
| Dec 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.07% | 174 |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.51% | 310 |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 101 |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 3,002 |
| Nov 17, 2025 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -6.25% | 6,174 |
| Nov 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.41% | 50,001 |
| Nov 12, 2025 | 7.33 | 7.36 | 7.33 | 7.33 | 7.33 | -4.31% | 29,160 |
| Nov 11, 2025 | 7.37 | 7.66 | 7.37 | 7.66 | 7.66 | 8.04% | 697 |
| Nov 10, 2025 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | 1.72% | 389 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.97 | 6.97 | 6.97 | -1.80% | 515 |
| Nov 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.31% | 115 |
| Nov 4, 2025 | 6.83 | 6.83 | 6.74 | 6.74 | 6.74 | -4.94% | 502 |
| Nov 3, 2025 | 7.15 | 7.15 | 7.07 | 7.09 | 7.09 | 2.75% | 1,195 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.32% | 3,154 |
| Oct 28, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.87% | 3,093 |
| Oct 24, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | - | 1,745 |
| Oct 23, 2025 | 6.48 | 6.63 | 6.38 | 6.62 | 6.62 | 33.74% | 29,179 |
| Oct 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | 1,709 |
| Oct 20, 2025 | 4.67 | 4.94 | 4.67 | 4.94 | 4.94 | 8.86% | 348 |
| Oct 17, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.07% | 200 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.32% | 4,399 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.72% | 359 |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | 1,000 |
| Oct 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | -2.21% | 250 |
| Oct 8, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.55% | 250 |
| Oct 6, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.78% | 110 |
| Oct 3, 2025 | 4.51 | 4.75 | 4.51 | 4.68 | 4.68 | 6.12% | 5,370 |
| Oct 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.87% | 132 |
| Oct 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 7.42% | 1,212 |
| Sep 29, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.50% | 179 |
| Sep 26, 2025 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | 2.93% | 575 |