AB Volvo (publ) (FRA:VOL1)
Germany
· Delayed Price · Currency is EUR 29.40
-0.17 (-0.57%)
Last updated: Apr 28, 2026, 5:17 PM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.68 | 29.68 | 29.40 | 29.40 | 29.40 | -0.57% | 682 |
| Apr 27, 2026 | 29.76 | 29.76 | 29.57 | 29.57 | 29.57 | -1.04% | 280 |
| Apr 24, 2026 | 29.73 | 29.88 | 29.54 | 29.88 | 29.88 | 1.98% | 45 |
| Apr 23, 2026 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | -1.55% | 100 |
| Apr 22, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.88% | - |
| Apr 21, 2026 | 30.09 | 30.09 | 29.50 | 29.50 | 29.50 | -2.38% | 30 |
| Apr 20, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 3.67% | 5 |
| Apr 17, 2026 | 29.13 | 29.15 | 29.13 | 29.15 | 29.15 | 0.03% | 50 |
| Apr 16, 2026 | 29.56 | 29.56 | 29.14 | 29.14 | 29.14 | -1.95% | 133 |
| Apr 15, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.87% | - |
| Apr 14, 2026 | 29.77 | 29.98 | 29.77 | 29.98 | 29.98 | 1.63% | 20 |
| Apr 13, 2026 | 29.44 | 29.50 | 29.44 | 29.50 | 29.50 | -0.24% | 234 |
| Apr 10, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.37% | - |
| Apr 9, 2026 | 29.38 | 29.38 | 29.17 | 29.17 | 29.17 | 0.83% | 150 |
| Apr 8, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 27.73 | 2.23% | - |
| Apr 7, 2026 | 28.68 | 28.68 | 28.30 | 28.30 | 27.13 | 0.71% | 360 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.10 | 28.10 | 26.94 | -1.85% | 2 |
| Apr 1, 2026 | 28.42 | 28.80 | 28.42 | 28.63 | 27.45 | 1.45% | 337 |
| Mar 31, 2026 | 27.66 | 28.22 | 27.66 | 28.22 | 27.05 | 3.14% | 170 |
| Mar 30, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 26.23 | -1.19% | - |
| Mar 27, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 26.55 | -0.89% | - |
| Mar 26, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 26.78 | -0.29% | - |
| Mar 25, 2026 | 27.89 | 28.02 | 27.89 | 28.02 | 26.86 | 1.89% | 10 |
| Mar 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.36 | 6.55% | - |
| Mar 23, 2026 | 26.33 | 26.33 | 25.81 | 25.81 | 24.74 | -6.04% | 120 |
| Mar 20, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 26.33 | -3.68% | - |
| Mar 19, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 27.34 | -5.00% | - |
| Mar 18, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 28.78 | 0.70% | 100 |
| Mar 17, 2026 | 29.74 | 29.81 | 29.74 | 29.81 | 28.58 | -0.67% | 4 |
| Mar 16, 2026 | 30.04 | 30.04 | 30.01 | 30.01 | 28.77 | -0.46% | 20 |
| Mar 13, 2026 | 30.82 | 30.82 | 30.15 | 30.15 | 28.90 | -2.33% | 2,860 |
| Mar 12, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 29.59 | -0.99% | - |
| Mar 11, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 29.89 | 0.10% | - |
| Mar 10, 2026 | 30.65 | 31.15 | 30.65 | 31.15 | 29.86 | 3.83% | 2 |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.76 | -4.64% | 2,965 |
| Mar 6, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 30.16 | -0.85% | - |
| Mar 5, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 30.42 | 2.49% | - |
| Mar 4, 2026 | 30.84 | 30.96 | 30.84 | 30.96 | 29.68 | -0.10% | 250 |
| Mar 3, 2026 | 31.81 | 31.81 | 30.99 | 30.99 | 29.71 | -3.70% | 5 |
| Mar 2, 2026 | 32.14 | 32.18 | 31.81 | 32.18 | 30.85 | -2.10% | 259 |
| Feb 27, 2026 | 32.66 | 32.87 | 32.66 | 32.87 | 31.51 | 0.49% | 203 |
| Feb 26, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 31.36 | -0.88% | - |
| Feb 25, 2026 | 33.05 | 33.05 | 33.00 | 33.00 | 31.64 | 0.55% | 20 |
| Feb 24, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 31.46 | -0.30% | - |
| Feb 23, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 31.56 | 0.09% | - |
| Feb 20, 2026 | 32.97 | 32.97 | 32.66 | 32.89 | 31.53 | 1.42% | 379 |
| Feb 19, 2026 | 32.42 | 32.43 | 32.42 | 32.43 | 31.09 | -0.22% | 4 |
| Feb 18, 2026 | 32.08 | 32.50 | 32.08 | 32.50 | 31.16 | 0.81% | 4 |
| Feb 17, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 30.91 | -1.10% | - |
| Feb 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.25 | 0.68% | 2,400 |
| Feb 13, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 31.04 | -3.00% | - |
| Feb 12, 2026 | 33.10 | 33.38 | 33.10 | 33.38 | 32.00 | 1.40% | 1 |
| Feb 11, 2026 | 32.10 | 32.92 | 32.10 | 32.92 | 31.56 | 2.05% | 105 |
| Feb 10, 2026 | 32.20 | 32.26 | 32.19 | 32.26 | 30.93 | -1.22% | - |
| Feb 9, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 31.31 | 0.96% | 111 |
| Feb 6, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 31.01 | - | 100 |
| Feb 5, 2026 | 32.80 | 32.80 | 32.35 | 32.35 | 31.01 | -1.04% | 1,020 |
| Feb 4, 2026 | 32.37 | 32.95 | 32.37 | 32.69 | 31.34 | 2.03% | 494 |
| Feb 3, 2026 | 31.18 | 32.09 | 31.18 | 32.04 | 30.72 | 3.49% | 299 |
| Feb 2, 2026 | 30.63 | 30.98 | 30.63 | 30.96 | 29.68 | 0.81% | 222 |
| Jan 30, 2026 | 30.56 | 30.71 | 30.56 | 30.71 | 29.44 | 0.26% | 3,530 |
| Jan 29, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 29.36 | 0.76% | - |
| Jan 28, 2026 | 30.15 | 30.40 | 30.15 | 30.40 | 29.14 | 1.95% | 655 |
| Jan 27, 2026 | 29.81 | 29.93 | 29.81 | 29.82 | 28.59 | 0.27% | 19 |
| Jan 26, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 28.51 | 0.47% | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.38 | -0.54% | - |
| Jan 22, 2026 | 29.35 | 29.77 | 29.35 | 29.76 | 28.53 | 3.98% | 110 |
| Jan 21, 2026 | 28.49 | 28.71 | 28.49 | 28.62 | 27.44 | 1.45% | 161 |
| Jan 20, 2026 | 28.46 | 28.46 | 28.10 | 28.21 | 27.04 | -1.19% | 931 |
| Jan 19, 2026 | 28.59 | 28.59 | 28.55 | 28.55 | 27.37 | -2.39% | 3 |
| Jan 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 28.04 | 1.18% | - |
| Jan 15, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 27.71 | -0.14% | - |
| Jan 14, 2026 | 28.67 | 28.95 | 28.67 | 28.95 | 27.75 | 0.80% | 7 |
| Jan 13, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 27.53 | -0.97% | - |
| Jan 12, 2026 | 28.99 | 29.00 | 28.99 | 29.00 | 27.80 | 1.40% | 550 |
| Jan 9, 2026 | 28.58 | 28.60 | 28.58 | 28.60 | 27.42 | -1.99% | 27 |
| Jan 8, 2026 | 29.12 | 29.18 | 29.12 | 29.18 | 27.97 | 0.24% | 55 |
| Jan 7, 2026 | 28.19 | 29.11 | 28.19 | 29.11 | 27.91 | 2.83% | 1,302 |
| Jan 6, 2026 | 27.90 | 28.33 | 27.90 | 28.31 | 27.14 | 1.98% | 800 |
| Jan 5, 2026 | 27.63 | 27.99 | 27.63 | 27.76 | 26.61 | 1.17% | 611 |
| Jan 2, 2026 | 27.22 | 27.44 | 27.22 | 27.44 | 26.31 | 1.07% | 140 |
| Dec 30, 2025 | 27.16 | 27.16 | 27.15 | 27.15 | 26.03 | -0.15% | 20 |
| Dec 29, 2025 | 27.04 | 27.19 | 27.04 | 27.19 | 26.07 | 0.67% | 372 |
| Dec 23, 2025 | 26.97 | 27.01 | 26.97 | 27.01 | 25.89 | 0.19% | 227 |
| Dec 22, 2025 | 27.05 | 27.05 | 26.94 | 26.96 | 25.85 | -0.07% | 11,741 |
| Dec 19, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 25.86 | 1.39% | - |
| Dec 18, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 25.51 | -0.49% | - |
| Dec 17, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 25.63 | -0.71% | - |
| Dec 16, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 25.82 | -1.32% | - |
| Dec 15, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 26.16 | -0.58% | - |
| Dec 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.31 | 0.59% | - |
| Dec 11, 2025 | 26.71 | 27.29 | 26.71 | 27.29 | 26.16 | 2.32% | 1,100 |
| Dec 10, 2025 | 26.58 | 26.67 | 26.58 | 26.67 | 25.57 | 0.49% | 2,653 |
| Dec 9, 2025 | 27.05 | 27.05 | 26.54 | 26.54 | 25.44 | -1.30% | 202 |
| Dec 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 25.78 | 1.47% | - |
| Dec 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.40 | 1.11% | - |
| Dec 4, 2025 | 25.73 | 26.21 | 25.73 | 26.21 | 25.13 | 2.58% | 69 |
| Dec 3, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 24.49 | -1.24% | 2,800 |
| Dec 2, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 24.80 | 1.02% | - |
| Dec 1, 2025 | 25.50 | 25.61 | 25.50 | 25.61 | 24.55 | -1.01% | 202 |