Volati AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.90	25.00	23.80	24.20	24.20	2.33%	113,321
Jul 24, 2026	23.40	24.00	23.30	23.65	23.65	1.07%	89,903
Jul 23, 2026	23.55	24.15	23.25	23.40	23.40	-0.64%	63,132
Jul 22, 2026	23.30	23.85	23.00	23.55	23.55	1.07%	72,558
Jul 21, 2026	25.00	25.00	23.20	23.30	23.30	-5.28%	55,714
Jul 20, 2026	24.30	25.25	24.05	24.60	24.60	-0.61%	126,435
Jul 17, 2026	24.40	25.20	22.60	24.75	24.75	2.27%	405,809
Jul 16, 2026	24.20	24.65	24.05	24.20	24.20	-	87,604
Jul 15, 2026	24.40	24.45	23.80	24.20	24.20	-0.21%	34,954
Jul 14, 2026	24.15	24.50	23.80	24.25	24.25	1.25%	38,554
Jul 13, 2026	23.80	24.30	23.75	23.95	23.95	0.84%	25,987
Jul 10, 2026	24.05	24.30	23.45	23.75	23.75	-0.21%	50,960
Jul 9, 2026	23.80	24.05	23.40	23.80	23.80	1.49%	62,593
Jul 8, 2026	24.10	24.25	23.45	23.45	23.45	-2.09%	37,689
Jul 7, 2026	23.70	24.15	23.70	23.95	23.95	0.21%	93,004
Jul 6, 2026	24.10	24.65	23.70	23.90	23.90	-	118,890
Jul 3, 2026	23.70	24.15	23.25	23.90	23.90	1.27%	182,842
Jul 2, 2026	24.30	25.00	23.60	23.60	23.60	-2.48%	94,006
Jul 1, 2026	24.50	24.75	23.55	24.20	24.20	-1.02%	192,250
Jun 30, 2026	24.70	24.80	24.15	24.45	24.45	-1.01%	142,073
Jun 29, 2026	25.45	25.70	24.70	24.70	24.70	-3.14%	76,237
Jun 26, 2026	26.55	26.60	25.20	25.50	25.50	-4.49%	105,783
Jun 25, 2026	28.05	28.40	26.40	26.70	26.70	-3.09%	134,376
Jun 24, 2026	27.05	28.00	26.85	27.55	27.55	2.61%	81,338
Jun 23, 2026	26.65	27.90	26.20	26.85	26.85	-0.19%	95,462
Jun 22, 2026	27.25	27.55	26.60	26.90	26.90	-2.36%	114,015
Jun 18, 2026	28.65	28.90	27.20	27.55	27.55	-3.67%	115,190
Jun 17, 2026	29.35	29.50	28.35	28.60	28.60	-2.05%	65,117
Jun 16, 2026	30.85	31.90	28.90	29.20	29.20	-4.26%	159,084
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