Volati AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.950	23.200	22.650	22.800	22.800	-0.65%	36,666
Nov 5, 2026	23.550	23.700	22.850	22.950	22.950	-1.08%	106,645
Nov 4, 2026	22.900	23.250	22.700	23.200	23.200	2.43%	120,871
Nov 3, 2026	23.100	23.200	22.500	22.650	22.650	-0.44%	92,658
Nov 2, 2026	23.850	23.900	23.250	23.750	22.750	-0.42%	102,823
Oct 30, 2026	24.550	24.700	23.750	23.850	22.846	-2.25%	74,413
Oct 29, 2026	24.500	25.000	24.350	24.400	23.373	-	62,574
Oct 28, 2026	24.550	24.850	24.200	24.400	23.373	-1.01%	59,274
Oct 27, 2026	24.850	24.950	23.900	24.650	23.612	-0.20%	56,651
Oct 26, 2026	24.300	24.950	24.250	24.700	23.660	4.00%	58,348
Oct 23, 2026	25.000	26.100	23.750	23.750	22.750	-4.04%	89,843
Oct 22, 2026	25.050	25.450	24.550	24.750	23.708	-1.79%	109,207
Oct 21, 2026	25.600	25.600	24.800	25.200	24.139	-0.59%	68,776
Oct 20, 2026	25.750	25.800	24.750	25.350	24.283	-1.74%	58,932
Oct 19, 2026	26.000	26.000	25.350	25.800	24.714	0.39%	63,924
Oct 16, 2026	25.600	26.150	25.450	25.700	24.618	0.39%	69,769
Oct 15, 2026	24.750	25.600	24.600	25.600	24.522	3.02%	287,414
Oct 14, 2026	24.950	25.450	24.850	24.850	23.804	-0.40%	77,585
Oct 13, 2026	24.900	26.000	24.550	24.950	23.899	1.22%	118,885
Oct 12, 2026	24.650	24.950	24.550	24.650	23.612	-	72,519
Oct 9, 2026	24.100	24.700	23.900	24.650	23.612	2.92%	131,566
Oct 8, 2026	24.350	24.500	23.750	23.950	22.942	-1.64%	73,605
Oct 7, 2026	24.450	24.800	24.300	24.350	23.325	-0.41%	27,516
Oct 6, 2026	24.500	24.800	24.250	24.450	23.421	-0.41%	32,007
Oct 5, 2026	24.200	24.800	24.000	24.550	23.516	3.15%	50,828
Oct 2, 2026	23.900	24.500	23.800	23.800	22.798	-1.04%	67,031
Oct 1, 2026	23.850	24.350	23.500	24.050	23.037	1.48%	90,188
Sep 30, 2026	23.750	24.100	23.600	23.700	22.702	0.85%	32,857
Sep 29, 2026	23.900	23.950	23.500	23.500	22.511	-0.63%	28,156
Sep 28, 2026	23.900	24.100	23.650	23.650	22.654	-0.21%	58,932
Sep 25, 2026	24.350	24.600	23.700	23.700	22.702	-2.27%	53,473
Sep 24, 2026	24.550	24.550	24.050	24.250	23.229	-0.21%	23,707
Sep 23, 2026	25.000	25.150	24.300	24.300	23.277	-2.41%	79,618
Sep 22, 2026	24.550	25.050	24.550	24.900	23.852	1.63%	33,141
Sep 21, 2026	24.600	24.950	24.400	24.500	23.468	-0.41%	51,338
Sep 18, 2026	25.000	25.750	24.600	24.600	23.564	-1.40%	76,297
Sep 17, 2026	24.100	25.550	24.100	24.950	23.899	3.96%	152,442
Sep 16, 2026	23.350	24.100	23.350	24.000	22.989	2.78%	485,358
Sep 15, 2026	23.950	23.950	23.250	23.350	22.367	-1.27%	123,270
Sep 14, 2026	24.250	24.550	23.650	23.650	22.654	-3.27%	83,350
Sep 11, 2026	24.250	24.600	24.200	24.450	23.421	1.45%	38,611
Sep 10, 2026	25.400	25.400	24.000	24.100	23.085	-4.55%	72,930
Sep 9, 2026	25.200	25.550	25.100	25.250	24.187	-0.59%	32,558
Sep 8, 2026	24.850	25.900	24.700	25.400	24.331	1.80%	87,041
Sep 7, 2026	25.250	25.350	24.900	24.950	23.899	-1.19%	48,367
Sep 4, 2026	25.350	25.600	25.100	25.250	24.187	-0.39%	87,188
Sep 3, 2026	25.750	26.000	25.300	25.350	24.283	-1.36%	56,720
Sep 2, 2026	26.550	27.000	25.650	25.700	24.618	-3.20%	106,411
Sep 1, 2026	25.300	26.800	25.300	26.550	25.432	3.31%	2,093,510
Aug 31, 2026	26.700	26.700	25.250	25.700	24.618	-3.02%	158,517