AB Volvo (publ) (FRA:VOL1)
Germany
· Delayed Price · Currency is EUR 26.21
+0.66 (2.58%)
At close: Dec 4, 2025
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.61% | - |
| Oct 8, 2025 | 24.64 | 24.64 | 24.28 | 24.45 | 24.45 | 0.37% | 213 |
| Oct 7, 2025 | 25.06 | 25.06 | 24.36 | 24.36 | 24.36 | -2.99% | 90 |
| Oct 6, 2025 | 25.54 | 25.54 | 25.11 | 25.11 | 25.11 | 0.16% | 28 |
| Oct 3, 2025 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 0.97% | 2 |
| Oct 2, 2025 | 24.77 | 24.83 | 24.77 | 24.83 | 24.83 | 1.85% | 25 |
| Oct 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Sep 30, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.16% | - |
| Sep 29, 2025 | 25.26 | 25.26 | 24.42 | 24.42 | 24.42 | 1.92% | 140 |
| Sep 26, 2025 | 23.60 | 23.96 | 23.60 | 23.96 | 23.96 | -0.58% | 100 |
| Sep 25, 2025 | 24.68 | 24.68 | 24.10 | 24.10 | 24.10 | -2.27% | 430 |
| Sep 24, 2025 | 25.17 | 25.17 | 24.66 | 24.66 | 24.66 | -2.45% | 530 |
| Sep 23, 2025 | 24.71 | 25.28 | 24.71 | 25.28 | 25.28 | 2.43% | 6 |
| Sep 22, 2025 | 24.88 | 24.88 | 24.68 | 24.68 | 24.68 | -1.56% | 500 |
| Sep 19, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.08% | - |
| Sep 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.36% | - |
| Sep 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.47% | - |
| Sep 16, 2025 | 25.04 | 25.30 | 25.04 | 25.30 | 25.30 | 0.92% | 400 |
| Sep 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.44% | - |
| Sep 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.25% | - |
| Sep 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.44% | - |
| Sep 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.12% | - |
| Sep 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.32% | - |
| Sep 8, 2025 | 24.99 | 24.99 | 24.69 | 24.87 | 24.87 | -1.23% | 2,548 |
| Sep 5, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.36% | - |
| Sep 4, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.60% | - |
| Sep 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -2.12% | - |
| Sep 2, 2025 | 26.21 | 26.21 | 25.48 | 25.48 | 25.48 | -3.04% | 40 |
| Sep 1, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.38% | - |
| Aug 29, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.23% | - |
| Aug 28, 2025 | 26.30 | 26.44 | 26.30 | 26.44 | 26.44 | 0.27% | 50 |
| Aug 27, 2025 | 26.48 | 26.48 | 26.37 | 26.37 | 26.37 | -1.12% | 5 |
| Aug 26, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.30% | 2 |
| Aug 25, 2025 | 26.76 | 26.78 | 26.59 | 26.59 | 26.59 | 0.45% | 300 |
| Aug 22, 2025 | 26.21 | 26.47 | 26.21 | 26.47 | 26.47 | -0.23% | 30 |
| Aug 21, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.84% | - |
| Aug 20, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.09% | - |
| Aug 19, 2025 | 25.93 | 26.60 | 25.93 | 26.60 | 26.60 | 2.54% | 11 |
| Aug 18, 2025 | 26.38 | 26.62 | 25.94 | 25.94 | 25.94 | -1.03% | 1,110 |
| Aug 15, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | 0.34% | 100 |
| Aug 14, 2025 | 25.89 | 26.12 | 25.89 | 26.12 | 26.12 | 0.66% | 59 |
| Aug 13, 2025 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | 0.86% | 4 |
| Aug 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.35% | - |
| Aug 11, 2025 | 25.93 | 25.93 | 25.80 | 25.82 | 25.82 | -0.12% | 200 |
| Aug 8, 2025 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | 3.98% | 100 |
| Aug 7, 2025 | 24.87 | 24.87 | 24.83 | 24.86 | 24.86 | 1.51% | 1,340 |
| Aug 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.49% | - |
| Aug 5, 2025 | 24.29 | 24.37 | 24.29 | 24.37 | 24.37 | 0.25% | 3 |
| Aug 4, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.90% | - |
| Aug 1, 2025 | 24.62 | 24.78 | 24.62 | 24.78 | 24.78 | -2.59% | 111 |
| Jul 31, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.86% | - |
| Jul 30, 2025 | 25.50 | 25.67 | 25.50 | 25.66 | 25.66 | 0.94% | 39 |
| Jul 29, 2025 | 25.48 | 25.64 | 25.42 | 25.42 | 25.42 | -0.43% | 62 |
| Jul 28, 2025 | 25.99 | 26.17 | 25.53 | 25.53 | 25.53 | -1.73% | 153 |
| Jul 25, 2025 | 25.13 | 26.07 | 25.13 | 25.98 | 25.98 | 1.25% | 1,075 |
| Jul 24, 2025 | 25.96 | 25.96 | 25.66 | 25.66 | 25.66 | 0.20% | 571 |
| Jul 23, 2025 | 24.38 | 25.61 | 24.38 | 25.61 | 25.61 | 6.75% | 847 |
| Jul 22, 2025 | 23.50 | 23.99 | 23.50 | 23.99 | 23.99 | 3.32% | 295 |
| Jul 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.21% | - |