Volvo Car AB (publ.) (BIT:1VOLC)
Italy
· Delayed Price · Currency is EUR 3.002
+0.009 (0.30%)
At close: Dec 5, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.30% | - |
| Dec 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.15% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.44% | - |
| Dec 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.65% | - |
| Dec 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.38% | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.03% | - |
| Nov 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.03% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.31% | - |
| Nov 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.69% | - |
| Nov 21, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.27% | - |
| Nov 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.10% | - |
| Nov 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.64% | - |
| Nov 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.35% | - |
| Nov 17, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.13% | - |
| Nov 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.97% | - |
| Nov 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.09% | - |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.23% | - |
| Nov 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.20% | - |
| Nov 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.86% | - |
| Nov 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.91% | - |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.43% | - |
| Nov 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.68% | - |
| Nov 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.38% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.60% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 20.75% | - |
| Oct 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 15.92% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -17.24% | - |
| Oct 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 42.21% | - |
| Oct 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -12.11% | - |
| Oct 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 11.24% | - |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.40% | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 4.05% | - |
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.06% | - |
| Oct 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.10% | - |
| Oct 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 7.46% | - |
| Oct 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.66% | - |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 11.44% | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -17.15% | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.88% | - |
| Oct 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 21.55% | - |
| Oct 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.87% | - |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.02% | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Sep 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.88% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.51% | - |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.66% | - |
| Sep 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.33% | - |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.07% | - |
| Sep 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 11.20% | - |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.87% | - |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.69% | - |
| Sep 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.53% | - |
| Sep 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.11% | - |
| Sep 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.75% | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.77% | - |
| Sep 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.47% | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.23% | - |
| Sep 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.82% | - |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| Sep 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.95% | - |
| Sep 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.39% | - |
| Aug 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.34% | - |
| Aug 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.06% | - |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.83% | - |
| Aug 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Aug 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.92% | - |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | - |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.02% | - |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.92% | - |
| Aug 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.07% | - |
| Aug 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.99% | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.65% | - |
| Aug 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |
| Aug 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -1.27% | - |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.59% | - |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Jul 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -7.73% | - |
| Jul 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 9.14% | - |
| Jul 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.66% | - |
| Jul 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 12.69% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.37% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.36% | - |
| Jul 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.03% | - |