Volvo Car AB (publ.) (FRA:8JO1)
Germany
· Delayed Price · Currency is EUR 3.054
+0.212 (7.46%)
At close: Dec 4, 2025
Volvo Car AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | 7.46% | - |
| Dec 3, 2025 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -5.80% | - |
| Dec 2, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 2.76% | - |
| Dec 1, 2025 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 2.62% | 833 |
| Nov 28, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -2.35% | - |
| Nov 27, 2025 | 2.89 | 2.97 | 2.89 | 2.93 | 2.93 | 2.56% | 100 |
| Nov 26, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -0.97% | 10 |
| Nov 25, 2025 | 2.92 | 2.92 | 2.85 | 2.89 | 2.89 | -0.69% | 1,000 |
| Nov 24, 2025 | 2.88 | 2.97 | 2.88 | 2.91 | 2.91 | 2.72% | - |
| Nov 21, 2025 | 2.77 | 2.87 | 2.77 | 2.83 | 2.83 | -0.60% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -2.97% | 218 |
| Nov 19, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 1.73% | - |
| Nov 18, 2025 | 2.90 | 2.90 | 2.87 | 2.88 | 2.88 | -1.13% | - |
| Nov 17, 2025 | 3.01 | 3.04 | 2.92 | 2.92 | 2.92 | -3.80% | 5,000 |
| Nov 14, 2025 | 3.17 | 3.17 | 3.03 | 3.03 | 3.03 | -6.48% | - |
| Nov 13, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 2.53% | 3,000 |
| Nov 12, 2025 | 3.26 | 3.32 | 3.16 | 3.16 | 3.16 | -1.25% | 7,360 |
| Nov 11, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 3.23% | 1,745 |
| Nov 10, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.23% | - |
| Nov 7, 2025 | 3.05 | 3.12 | 3.05 | 3.09 | 3.09 | 0.55% | - |
| Nov 6, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.08 | 0.03% | - |
| Nov 5, 2025 | 2.92 | 3.08 | 2.87 | 3.08 | 3.08 | 2.84% | 10 |
| Nov 4, 2025 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -3.61% | 2,000 |
| Nov 3, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.30% | 41,150 |
| Oct 31, 2025 | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | 1.09% | 1,000 |
| Oct 30, 2025 | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.34% | 100 |
| Oct 29, 2025 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | -0.51% | 1 |
| Oct 28, 2025 | 2.97 | 2.97 | 2.91 | 2.97 | 2.97 | -1.33% | 100 |
| Oct 27, 2025 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | 4.34% | 4,710 |
| Oct 24, 2025 | 2.83 | 2.97 | 2.83 | 2.88 | 2.88 | 2.20% | 2,180 |
| Oct 23, 2025 | 2.20 | 2.82 | 2.20 | 2.82 | 2.82 | 34.73% | 3,819 |
| Oct 22, 2025 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 1.31% | - |
| Oct 21, 2025 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 1.82% | - |
| Oct 20, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 6.45% | - |
| Oct 17, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -0.37% | - |
| Oct 16, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 6.16% | - |
| Oct 15, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -0.72% | - |
| Oct 14, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.83 | -2.91% | 270 |
| Oct 10, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.10% | - |
| Oct 9, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.43% | - |
| Oct 8, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -2.38% | - |
| Oct 7, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Oct 6, 2025 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | - | 50 |
| Oct 3, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.93% | 10,000 |
| Oct 2, 2025 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 6.46% | - |
| Oct 1, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.33% | - |
| Sep 30, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.29% | - |
| Sep 29, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.86% | 5 |
| Sep 26, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Sep 25, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 2.04% | - |
| Sep 24, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.72% | - |
| Sep 23, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 3.68% | - |
| Sep 22, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.99% | 2,000 |
| Sep 19, 2025 | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -2.12% | - |
| Sep 18, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 5.35% | - |
| Sep 17, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | 0.95% | - |
| Sep 16, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.71% | 1,150 |
| Sep 15, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -0.88% | 1,000 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.88% | 1,000 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.64% | - |
| Sep 10, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.61% | - |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 0.46% | - |
| Sep 8, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.29% | - |
| Sep 5, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.70 | 1.61% | - |
| Sep 4, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -4.71% | - |
| Sep 3, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| Sep 2, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -2.61% | 800 |
| Sep 1, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.22% | - |
| Aug 29, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -2.07% | 45 |
| Aug 28, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 1.27% | 537 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | - | 100 |
| Aug 26, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | 751 |
| Aug 25, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 1.76% | 1,600 |
| Aug 22, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.91% | 1 |
| Aug 21, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.67% | - |
| Aug 20, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Aug 19, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 5.56% | 5 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.98% | - |
| Aug 15, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 1.28% | 3 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.70% | - |
| Aug 13, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.21% | - |
| Aug 12, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | -0.17% | 4,000 |
| Aug 11, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.63% | - |
| Aug 8, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 3.32% | 350 |
| Aug 7, 2025 | 1.64 | 1.70 | 1.63 | 1.69 | 1.69 | 3.30% | 50 |
| Aug 6, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | 1.62% | 15 |
| Aug 5, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.56% | 1,075 |
| Aug 4, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.02% | 10 |
| Aug 1, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -2.68% | - |
| Jul 31, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.76% | - |
| Jul 30, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.72% | 600 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.84% | 203 |
| Jul 28, 2025 | 1.85 | 1.91 | 1.79 | 1.79 | 1.79 | -2.98% | - |
| Jul 25, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 2.73% | - |
| Jul 24, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -2.66% | 10,647 |
| Jul 23, 2025 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 12.24% | - |
| Jul 22, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.67% | - |
| Jul 21, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.36% | 200 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | 0.36% | 10 |