Volati AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	94.90	95.00	93.20	94.00	94.00	-1.05%	15,733
Feb 6, 2026	94.80	95.60	93.20	95.00	95.00	0.64%	59,821
Feb 5, 2026	96.20	96.50	94.20	94.40	94.40	-1.87%	26,692
Feb 4, 2026	95.10	97.00	93.80	96.20	96.20	1.16%	20,537
Feb 3, 2026	97.10	97.40	94.30	95.10	95.10	-1.65%	29,851
Feb 2, 2026	95.40	97.20	94.80	96.70	96.70	1.47%	19,174
Jan 30, 2026	96.00	96.80	95.20	95.30	95.30	-0.63%	30,549
Jan 29, 2026	97.50	97.80	95.90	95.90	95.90	-1.54%	36,139
Jan 28, 2026	98.00	98.00	96.70	97.40	97.40	-0.51%	21,414
Jan 27, 2026	99.60	99.80	97.00	97.90	97.90	-1.21%	24,991
Jan 26, 2026	99.90	100.20	98.50	99.10	99.10	-0.90%	29,012
Jan 23, 2026	99.90	100.00	99.40	100.00	100.00	-	11,366
Jan 22, 2026	101.00	101.20	99.50	100.00	100.00	0.20%	24,132
Jan 21, 2026	99.90	100.40	98.90	99.80	99.80	0.40%	12,291
Jan 20, 2026	100.20	101.00	99.30	99.40	99.40	-1.00%	21,037
Jan 19, 2026	101.20	102.40	100.40	100.40	100.40	-3.09%	25,856
Jan 16, 2026	104.60	104.80	103.00	103.60	103.60	-0.38%	74,308
Jan 15, 2026	104.20	104.60	103.40	104.00	104.00	-0.38%	24,127
Jan 14, 2026	105.20	105.40	104.20	104.40	104.40	-0.76%	24,271
Jan 13, 2026	106.00	106.60	104.80	105.20	105.20	-1.13%	12,042
Jan 12, 2026	107.00	107.40	106.20	106.40	106.40	-1.66%	3,999
Jan 9, 2026	107.80	109.20	107.20	108.20	108.20	0.56%	8,017
Jan 8, 2026	106.60	109.00	105.60	107.60	107.60	2.09%	26,809
Jan 7, 2026	106.00	107.00	104.20	105.40	105.40	-0.57%	21,161
Jan 5, 2026	103.60	106.20	103.60	106.00	106.00	2.91%	58,625
Jan 2, 2026	106.40	106.40	102.80	103.00	103.00	-3.74%	39,490
Dec 30, 2025	104.20	107.80	103.80	107.00	107.00	2.49%	25,454
Dec 29, 2025	104.60	105.40	104.00	104.40	104.40	-0.19%	17,337
Dec 23, 2025	104.20	105.40	104.00	104.60	104.60	0.38%	4,045
Dec 22, 2025	105.60	105.60	103.40	104.20	104.20	-0.76%	11,711
Dec 19, 2025	104.20	105.40	103.80	105.00	105.00	0.38%	15,905
Dec 18, 2025	105.60	105.60	103.80	104.60	104.60	-0.19%	14,950
Dec 17, 2025	105.00	106.00	104.00	104.80	104.80	-	10,954
Dec 16, 2025	105.20	106.80	104.40	104.80	104.80	-0.19%	13,057
Dec 15, 2025	107.40	107.40	105.00	105.00	105.00	-1.69%	17,261
Dec 12, 2025	105.60	108.40	105.60	106.80	106.80	1.14%	10,017
Dec 11, 2025	105.40	106.60	105.20	105.60	105.60	0.38%	12,045
Dec 10, 2025	104.40	106.00	104.20	105.20	105.20	1.15%	6,976
Dec 9, 2025	104.00	105.40	103.40	104.00	104.00	-0.38%	9,400
Dec 8, 2025	106.60	106.60	103.00	104.40	104.40	-2.06%	23,578
Dec 5, 2025	105.60	108.40	105.60	106.60	106.60	0.76%	10,772
Dec 4, 2025	105.20	105.80	103.80	105.80	105.80	1.54%	18,906
Dec 3, 2025	106.60	106.60	103.80	104.20	104.20	-1.51%	8,330
Dec 2, 2025	106.80	106.80	105.40	105.80	105.80	-0.56%	6,859
Dec 1, 2025	103.60	106.80	103.60	106.40	106.40	3.30%	32,113
Nov 28, 2025	108.00	108.20	101.20	103.00	103.00	-3.01%	202,339
Nov 27, 2025	109.20	110.20	105.80	106.20	106.20	-2.39%	16,071
Nov 26, 2025	106.20	109.00	105.00	108.80	108.80	2.64%	19,850
Nov 25, 2025	108.20	109.60	105.80	106.00	106.00	-2.39%	18,743
Nov 24, 2025	106.80	108.60	103.60	108.60	108.60	2.45%	52,831