Volvo Car AB (publ.) (VLVCY)
OTCMKTS · Delayed Price · Currency is USD
2.440
+0.030 (1.24%)
At close: Nov 9, 2026
VLVCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.24% | 158 |
| Nov 6, 2026 | 2.34 | 2.41 | 2.34 | 2.41 | 2.41 | 0.84% | 805 |
| Nov 5, 2026 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -4.02% | 885 |
| Nov 2, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 8.26% | 535 |
| Oct 30, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | - | 2,693 |
| Oct 28, 2026 | 2.45 | 2.45 | 2.30 | 2.30 | 2.30 | -2.13% | 10,240 |
| Oct 26, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 0.21% | 450 |
| Oct 23, 2026 | 2.05 | 2.40 | 2.05 | 2.35 | 2.35 | -16.55% | 4,081 |
| Oct 20, 2026 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | 2.18% | 2,607 |
| Oct 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -9.24% | 2,195 |
| Oct 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 6.32% | 1,204 |
| Oct 8, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 4.11% | 500 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.74 | 2.74 | 2.74 | -15.77% | 3,544 |
| Oct 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.59% | 1,000 |
| Sep 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 6.45% | 968 |
| Sep 25, 2026 | 3.20 | 3.55 | 3.20 | 3.20 | 3.20 | -1.54% | 512 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -5.52% | 501 |
| Sep 22, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | -4.58% | 1,100 |
| Sep 18, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | -1.50% | 1,455 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | -3.68% | 893 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 100 |
| Sep 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.59% | 3,200 |
| Sep 9, 2026 | 4.00 | 4.11 | 3.90 | 4.11 | 4.11 | -1.04% | 1,554 |
| Sep 8, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | 1.13% | 734 |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.31% | 200 |
| Aug 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 130 |
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | 100 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.13% | 2,040 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.73% | 2,000 |
| Aug 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.25% | 101 |
| Aug 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -8.30% | 635 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 15.20% | 550 |
| Jul 29, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 3.03% | 600 |
| Jul 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.22% | 105 |
| Jul 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 247 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.25% | 434 |
| Jul 17, 2026 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -8.57% | 452 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.45% | 500 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 100 |
| Jul 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 16.35% | 100 |
| Jun 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -8.69% | 209 |
| Jun 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.46% | 100 |
| Jun 24, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | -2.98% | 1,140 |
| Jun 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 1,001 |
| Jun 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -11.04% | 500 |
| Jun 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 6.85% | 300 |
| Jun 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 100 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 1,021 |
| Jun 9, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.18% | 124 |
| Jun 8, 2026 | 4.81 | 4.81 | 4.59 | 4.59 | 4.59 | -4.57% | 1,769 |