AB Volvo (publ) (FRA:VOL3)
Germany
· Delayed Price · Currency is EUR 31.46
-0.24 (-0.76%)
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 6, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | - | -0.76% | - |
| Mar 5, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.66% | - |
| Mar 4, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.06% | - |
| Mar 3, 2026 | 31.78 | 31.78 | 30.86 | 30.86 | 30.86 | -4.10% | 7 |
| Mar 2, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -1.53% | 2,000 |
| Feb 27, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.24% | - |
| Feb 26, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.27% | - |
| Feb 25, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.48% | - |
| Feb 24, 2026 | 32.74 | 33.02 | 32.74 | 33.02 | 33.02 | 0.79% | 22 |
| Feb 23, 2026 | 32.68 | 32.76 | 32.68 | 32.76 | 32.76 | 1.11% | 29 |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.12% | - |
| Feb 19, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.06% | - |
| Feb 18, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.62% | - |
| Feb 17, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.31% | - |
| Feb 16, 2026 | 32.36 | 32.36 | 32.32 | 32.32 | 32.32 | -1.34% | 200 |
| Feb 13, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.50% | - |
| Feb 12, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.42% | 490 |
| Feb 11, 2026 | 32.42 | 33.12 | 32.42 | 33.12 | 33.12 | 3.18% | 116 |
| Feb 10, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.63% | - |
| Feb 9, 2026 | 32.66 | 32.66 | 31.90 | 31.90 | 31.90 | -1.42% | 200 |
| Feb 6, 2026 | 32.42 | 32.42 | 32.36 | 32.36 | 32.36 | -1.10% | 10 |
| Feb 5, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.18% | - |
| Feb 4, 2026 | 32.36 | 32.66 | 32.36 | 32.66 | 32.66 | 1.18% | 160 |
| Feb 3, 2026 | 31.30 | 32.28 | 31.30 | 32.28 | 32.28 | 3.59% | 52 |
| Feb 2, 2026 | 30.36 | 31.16 | 30.36 | 31.16 | 31.16 | 1.83% | 40 |
| Jan 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 29, 2026 | 30.62 | 30.80 | 30.62 | 30.80 | 30.80 | 1.78% | 1,843 |
| Jan 28, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.34% | - |
| Jan 27, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.34% | - |
| Jan 26, 2026 | 29.78 | 29.78 | 29.76 | 29.76 | 29.76 | -0.27% | 80 |
| Jan 23, 2026 | 29.74 | 29.84 | 29.74 | 29.84 | 29.84 | 1.36% | 3 |
| Jan 22, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 3.37% | - |
| Jan 21, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.14% | - |
| Jan 20, 2026 | 28.54 | 28.54 | 28.44 | 28.44 | 28.44 | -0.63% | 245 |
| Jan 19, 2026 | 28.54 | 28.62 | 28.50 | 28.62 | 28.62 | -1.45% | 550 |
| Jan 16, 2026 | 29.40 | 29.40 | 29.04 | 29.04 | 29.04 | 0.55% | 50 |
| Jan 15, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.91% | - |
| Jan 14, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.42% | - |
| Jan 13, 2026 | 28.96 | 28.96 | 28.50 | 28.50 | 28.50 | -1.72% | 10 |
| Jan 12, 2026 | 28.78 | 29.00 | 28.78 | 29.00 | 29.00 | 1.68% | 75 |
| Jan 9, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.99% | - |
| Jan 8, 2026 | 28.50 | 28.50 | 28.24 | 28.24 | 28.24 | -1.12% | 650 |
| Jan 7, 2026 | 28.04 | 28.56 | 28.04 | 28.56 | 28.56 | 2.73% | 2 |
| Jan 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.58% | - |
| Jan 5, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.73% | - |
| Jan 2, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.37% | 3 |
| Dec 30, 2025 | 27.16 | 27.34 | 27.16 | 27.34 | 27.34 | 0.44% | 100 |
| Dec 29, 2025 | 27.04 | 27.30 | 27.04 | 27.22 | 27.22 | 0.96% | 12 |
| Dec 23, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.07% | - |
| Dec 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.22% | - |
| Dec 19, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.58% | - |
| Dec 18, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.45% | - |
| Dec 17, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.82% | - |
| Dec 16, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.32% | - |
| Dec 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.15% | - |
| Dec 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.63% | - |
| Dec 11, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.04% | - |
| Dec 10, 2025 | 26.58 | 26.94 | 26.58 | 26.94 | 26.94 | -0.30% | 90 |
| Dec 9, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.15% | - |
| Dec 8, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.20% | 155 |
| Dec 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 4.06% | - |
| Dec 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.79% | - |
| Dec 3, 2025 | 25.72 | 25.72 | 25.42 | 25.42 | 25.42 | -1.63% | 240 |
| Dec 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.31% | - |
| Dec 1, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.45% | - |
| Nov 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.71% | - |
| Nov 27, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Nov 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.55% | - |
| Nov 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.12% | - |
| Nov 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.25% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.32% | - |
| Nov 20, 2025 | 24.62 | 24.62 | 24.32 | 24.32 | 24.32 | -0.65% | 7 |
| Nov 19, 2025 | 23.74 | 24.48 | 23.74 | 24.48 | 24.48 | 2.68% | 450 |
| Nov 18, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.83% | - |
| Nov 17, 2025 | 24.20 | 24.20 | 24.04 | 24.04 | 24.04 | 0.33% | 4 |
| Nov 14, 2025 | 24.46 | 24.46 | 23.96 | 23.96 | 23.96 | -2.52% | 45 |
| Nov 13, 2025 | 24.56 | 24.58 | 24.56 | 24.58 | 24.58 | 0.16% | 442 |
| Nov 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.08% | - |
| Nov 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.33% | - |
| Nov 10, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.53% | - |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.65% | - |
| Nov 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.93% | - |
| Nov 4, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -0.59% | 973 |
| Nov 3, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.67% | - |
| Oct 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.75% | - |
| Oct 30, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.26% | - |
| Oct 29, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.34% | - |
| Oct 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.00% | - |
| Oct 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.58% | - |
| Oct 24, 2025 | 23.76 | 23.98 | 23.76 | 23.96 | 23.96 | 1.70% | 53 |
| Oct 23, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.17% | - |
| Oct 22, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.03% | - |
| Oct 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.56% | - |
| Oct 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -5.26% | - |
| Oct 17, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% | - |
| Oct 15, 2025 | 24.18 | 24.18 | 24.08 | 24.08 | 24.08 | 1.01% | 84 |
| Oct 14, 2025 | 23.94 | 23.94 | 23.84 | 23.84 | 23.84 | -2.21% | 305 |
| Oct 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.16% | 1 |