AB Volvo (publ) (FRA:VOL1)
Germany
· Delayed Price · Currency is EUR 31.46
-0.27 (-0.85%)
Last updated: Mar 6, 2026, 8:02 AM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | - | 2.49% | - |
| Mar 4, 2026 | 30.84 | 30.96 | 30.84 | 30.96 | 30.96 | -0.10% | 250 |
| Mar 3, 2026 | 31.81 | 31.81 | 30.99 | 30.99 | 30.99 | -3.70% | 5 |
| Mar 2, 2026 | 32.14 | 32.18 | 31.81 | 32.18 | 32.18 | -2.10% | 259 |
| Feb 27, 2026 | 32.66 | 32.87 | 32.66 | 32.87 | 32.87 | 0.49% | 203 |
| Feb 26, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.88% | - |
| Feb 25, 2026 | 33.05 | 33.05 | 33.00 | 33.00 | 33.00 | 0.55% | 20 |
| Feb 24, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.30% | - |
| Feb 23, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.09% | - |
| Feb 20, 2026 | 32.97 | 32.97 | 32.66 | 32.89 | 32.89 | 1.42% | 379 |
| Feb 19, 2026 | 32.42 | 32.43 | 32.42 | 32.43 | 32.43 | -0.22% | 4 |
| Feb 18, 2026 | 32.08 | 32.50 | 32.08 | 32.50 | 32.50 | 0.81% | 4 |
| Feb 17, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.10% | - |
| Feb 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.68% | 2,400 |
| Feb 13, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -3.00% | - |
| Feb 12, 2026 | 33.10 | 33.38 | 33.10 | 33.38 | 33.38 | 1.40% | 1 |
| Feb 11, 2026 | 32.10 | 32.92 | 32.10 | 32.92 | 32.92 | 2.05% | 105 |
| Feb 10, 2026 | 32.20 | 32.26 | 32.19 | 32.26 | 32.26 | -1.22% | - |
| Feb 9, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.96% | 111 |
| Feb 6, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - | 100 |
| Feb 5, 2026 | 32.80 | 32.80 | 32.35 | 32.35 | 32.35 | -1.04% | 1,020 |
| Feb 4, 2026 | 32.37 | 32.95 | 32.37 | 32.69 | 32.69 | 2.03% | 494 |
| Feb 3, 2026 | 31.18 | 32.09 | 31.18 | 32.04 | 32.04 | 3.49% | 299 |
| Feb 2, 2026 | 30.63 | 30.98 | 30.63 | 30.96 | 30.96 | 0.81% | 222 |
| Jan 30, 2026 | 30.56 | 30.71 | 30.56 | 30.71 | 30.71 | 0.26% | 3,530 |
| Jan 29, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.76% | - |
| Jan 28, 2026 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | 1.95% | 655 |
| Jan 27, 2026 | 29.81 | 29.93 | 29.81 | 29.82 | 29.82 | 0.27% | 19 |
| Jan 26, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.47% | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.54% | - |
| Jan 22, 2026 | 29.35 | 29.77 | 29.35 | 29.76 | 29.76 | 3.98% | 110 |
| Jan 21, 2026 | 28.49 | 28.71 | 28.49 | 28.62 | 28.62 | 1.45% | 161 |
| Jan 20, 2026 | 28.46 | 28.46 | 28.10 | 28.21 | 28.21 | -1.19% | 931 |
| Jan 19, 2026 | 28.59 | 28.59 | 28.55 | 28.55 | 28.55 | -2.39% | 3 |
| Jan 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.18% | - |
| Jan 15, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.14% | - |
| Jan 14, 2026 | 28.67 | 28.95 | 28.67 | 28.95 | 28.95 | 0.80% | 7 |
| Jan 13, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.97% | - |
| Jan 12, 2026 | 28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 1.40% | 550 |
| Jan 9, 2026 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | -1.99% | 27 |
| Jan 8, 2026 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | 0.24% | 55 |
| Jan 7, 2026 | 28.19 | 29.11 | 28.19 | 29.11 | 29.11 | 2.83% | 1,302 |
| Jan 6, 2026 | 27.90 | 28.33 | 27.90 | 28.31 | 28.31 | 1.98% | 800 |
| Jan 5, 2026 | 27.63 | 27.99 | 27.63 | 27.76 | 27.76 | 1.17% | 611 |
| Jan 2, 2026 | 27.22 | 27.44 | 27.22 | 27.44 | 27.44 | 1.07% | 140 |
| Dec 30, 2025 | 27.16 | 27.16 | 27.15 | 27.15 | 27.15 | -0.15% | 20 |
| Dec 29, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 27.19 | 0.67% | 372 |
| Dec 23, 2025 | 26.97 | 27.01 | 26.97 | 27.01 | 27.01 | 0.19% | 227 |
| Dec 22, 2025 | 27.05 | 27.05 | 26.94 | 26.96 | 26.96 | -0.07% | 11,741 |
| Dec 19, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.39% | - |
| Dec 18, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.49% | - |
| Dec 17, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.71% | - |
| Dec 16, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.32% | - |
| Dec 15, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.58% | - |
| Dec 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.59% | - |
| Dec 11, 2025 | 26.71 | 27.29 | 26.71 | 27.29 | 27.29 | 2.32% | 1,100 |
| Dec 10, 2025 | 26.58 | 26.67 | 26.58 | 26.67 | 26.67 | 0.49% | 2,653 |
| Dec 9, 2025 | 27.05 | 27.05 | 26.54 | 26.54 | 26.54 | -1.30% | 202 |
| Dec 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.47% | - |
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.11% | - |
| Dec 4, 2025 | 25.73 | 26.21 | 25.73 | 26.21 | 26.21 | 2.58% | 69 |
| Dec 3, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.55 | -1.24% | 2,800 |
| Dec 2, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.02% | - |
| Dec 1, 2025 | 25.50 | 25.61 | 25.50 | 25.61 | 25.61 | -1.01% | 202 |
| Nov 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.04% | - |
| Nov 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.27% | 5 |
| Nov 26, 2025 | 25.67 | 25.79 | 25.67 | 25.79 | 25.79 | 3.66% | 110 |
| Nov 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.44% | - |
| Nov 24, 2025 | 24.66 | 25.01 | 24.66 | 24.99 | 24.99 | 4.74% | 705 |
| Nov 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.77% | - |
| Nov 20, 2025 | 24.55 | 24.55 | 24.54 | 24.54 | 24.54 | 3.24% | - |
| Nov 19, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.64% | - |
| Nov 18, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.19% | - |
| Nov 17, 2025 | 24.28 | 24.28 | 24.15 | 24.15 | 24.15 | 0.62% | 394 |
| Nov 14, 2025 | 24.39 | 24.39 | 24.00 | 24.00 | 24.00 | -2.52% | 50 |
| Nov 13, 2025 | 24.53 | 24.62 | 24.53 | 24.62 | 24.62 | 0.41% | 1,051 |
| Nov 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.36% | - |
| Nov 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.21% | 5 |
| Nov 10, 2025 | 23.96 | 24.14 | 23.96 | 24.14 | 24.14 | 3.12% | 630 |
| Nov 7, 2025 | 23.66 | 23.66 | 23.41 | 23.41 | 23.41 | -2.25% | 100 |
| Nov 6, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.83% | - |
| Nov 5, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.39% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.93% | - |
| Nov 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% | 175 |
| Oct 31, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.67% | - |
| Oct 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.42% | - |
| Oct 29, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.46% | 185 |
| Oct 28, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.38% | 208 |
| Oct 27, 2025 | 23.95 | 23.95 | 23.93 | 23.93 | 23.93 | 0.46% | 2 |
| Oct 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.72% | - |
| Oct 23, 2025 | 23.50 | 23.65 | 23.50 | 23.65 | 23.65 | 0.77% | 310 |
| Oct 22, 2025 | 23.51 | 23.58 | 23.47 | 23.47 | 23.47 | -1.14% | 169 |
| Oct 21, 2025 | 23.19 | 23.74 | 23.19 | 23.74 | 23.74 | 2.64% | 480 |
| Oct 20, 2025 | 22.68 | 23.29 | 22.68 | 23.13 | 23.13 | 2.48% | 570 |
| Oct 17, 2025 | 23.45 | 23.55 | 22.46 | 22.57 | 22.57 | -6.93% | 4,950 |
| Oct 16, 2025 | 24.02 | 24.25 | 24.02 | 24.25 | 24.25 | 1.08% | 60 |
| Oct 15, 2025 | 24.14 | 24.14 | 23.99 | 23.99 | 23.99 | 0.21% | 55 |
| Oct 14, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.50% | - |
| Oct 13, 2025 | 24.30 | 24.30 | 24.06 | 24.06 | 24.06 | -0.99% | 179 |
| Oct 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.22% | - |