Volati AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	31.95	32.80	30.35	30.50	30.50	-4.98%	239,086
Jun 12, 2026	33.05	33.55	31.45	32.10	32.10	-0.62%	98,020
Jun 11, 2026	36.35	36.35	31.50	32.30	32.30	-11.39%	410,565
Jun 10, 2026	67.00	67.00	36.25	36.45	36.45	10.79%	490,653
Jun 9, 2026	86.10	89.40	84.60	87.40	32.90	2.58%	100,017
Jun 8, 2026	84.20	85.70	83.20	85.20	32.07	0.35%	50,314
Jun 5, 2026	83.80	86.30	83.70	84.90	31.96	1.56%	46,818
Jun 4, 2026	82.40	83.60	81.80	83.60	31.47	1.58%	26,978
Jun 3, 2026	83.10	83.20	81.80	82.30	30.98	-0.36%	18,767
Jun 2, 2026	83.50	84.10	81.70	82.60	31.09	-0.48%	45,877
Jun 1, 2026	87.30	87.30	82.20	83.00	31.24	-4.60%	54,192
May 29, 2026	87.30	87.80	86.80	87.00	32.75	-0.23%	29,509
May 28, 2026	86.70	88.40	85.60	87.20	32.82	1.04%	52,791
May 27, 2026	86.40	88.80	86.00	86.30	32.49	0.12%	33,825
May 26, 2026	87.50	87.50	85.80	86.20	32.45	-1.82%	26,386
May 25, 2026	87.50	89.00	87.30	87.80	33.05	0.23%	116,824
May 22, 2026	85.10	87.70	85.10	87.60	32.98	2.46%	82,946
May 21, 2026	84.80	86.30	84.10	85.50	32.18	0.83%	26,980
May 20, 2026	84.00	85.50	82.50	84.80	31.92	1.07%	34,678
May 19, 2026	81.80	84.70	81.70	83.90	31.58	2.69%	47,517
May 18, 2026	81.00	82.60	80.20	81.70	30.75	-0.61%	80,561
May 15, 2026	83.10	83.80	80.80	82.20	30.94	-1.08%	63,641
May 13, 2026	83.20	83.30	81.90	83.10	31.28	0.12%	94,139
May 12, 2026	83.60	84.00	82.70	83.00	31.24	-0.95%	22,946
May 11, 2026	85.10	85.10	81.80	83.80	31.54	-0.48%	709,458
May 8, 2026	84.50	85.00	82.10	84.20	31.70	0.24%	129,966
May 7, 2026	82.60	84.50	82.50	84.00	31.62	2.19%	39,547
May 6, 2026	81.10	84.10	80.30	82.20	30.94	2.49%	57,858
May 5, 2026	84.00	84.50	80.20	80.20	30.19	-4.64%	63,666
May 4, 2026	83.00	85.00	82.50	84.10	31.66	1.33%	217,909
Apr 30, 2026	81.40	83.00	79.80	83.00	31.24	2.47%	41,875
Apr 29, 2026	86.50	86.60	78.70	82.00	30.49	-4.54%	459,918
Apr 28, 2026	88.40	88.40	85.60	85.90	31.94	-2.83%	134,374
Apr 27, 2026	89.60	89.70	88.40	88.40	32.87	-0.90%	37,560
Apr 24, 2026	90.90	92.20	88.70	89.20	33.17	-3.46%	218,323
Apr 23, 2026	93.00	93.50	92.40	92.40	34.36	-0.86%	22,843
Apr 22, 2026	91.90	93.80	91.50	93.20	34.66	1.30%	39,773
Apr 21, 2026	91.40	92.40	90.40	92.00	34.21	1.77%	162,187
Apr 20, 2026	90.90	92.00	90.40	90.40	33.61	-0.22%	53,883
Apr 17, 2026	90.10	91.80	89.50	90.60	33.69	2.03%	53,915
Apr 16, 2026	87.10	89.30	87.10	88.80	33.02	1.95%	35,335
Apr 15, 2026	88.50	89.20	86.90	87.10	32.39	-1.02%	32,640
Apr 14, 2026	87.10	88.90	86.80	88.00	32.72	1.03%	31,800
Apr 13, 2026	85.70	87.10	84.90	87.10	32.39	1.16%	26,202
Apr 10, 2026	85.50	88.00	85.40	86.10	32.02	1.18%	31,616
Apr 9, 2026	85.00	85.80	84.30	85.10	31.64	0.24%	25,699
Apr 8, 2026	86.20	87.60	84.50	84.90	31.57	1.56%	59,448
Apr 7, 2026	83.50	85.90	81.80	83.60	31.09	4.37%	86,469
Apr 2, 2026	81.30	81.50	79.70	80.10	29.78	-0.99%	34,680
Apr 1, 2026	81.30	82.00	80.20	80.90	30.08	1.00%	81,524