Skip to main content
AB Volvo (publ) (FRA:VOL3)
Germany flag Germany · Delayed Price · Currency is EUR
26.66
+1.04 (4.06%)
At close: Dec 5, 2025

AB Volvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6626.6626.6626.66-4.06%-
Dec 4, 202525.6225.6225.6225.6225.620.79%-
Dec 3, 202525.7225.7225.4225.4225.42-1.63%240
Dec 2, 202525.8425.8425.8425.8425.840.31%-
Dec 1, 202525.7625.7625.7625.7625.76-1.45%-
Nov 28, 202526.1426.1426.1426.1426.141.71%-
Nov 27, 202525.7025.7025.7025.7025.70--
Nov 26, 202525.7025.7025.7025.7025.702.55%-
Nov 25, 202525.0625.0625.0625.0625.062.12%-
Nov 24, 202524.5424.5424.5424.5424.542.25%-
Nov 21, 202524.0024.0024.0024.0024.00-1.32%-
Nov 20, 202524.6224.6224.3224.3224.32-0.65%7
Nov 19, 202523.7424.4823.7424.4824.482.68%450
Nov 18, 202523.8423.8423.8423.8423.84-0.83%-
Nov 17, 202524.2024.2024.0424.0424.040.33%4
Nov 14, 202524.4624.4623.9623.9623.96-2.52%45
Nov 13, 202524.5624.5824.5624.5824.580.16%442
Nov 12, 202524.5424.5424.5424.5424.542.08%-
Nov 11, 202524.0424.0424.0424.0424.040.33%-
Nov 10, 202523.9623.9623.9623.9623.961.53%-
Nov 7, 202523.6023.6023.6023.6023.60-1.67%-
Nov 6, 202524.0024.0024.0024.0024.002.65%-
Nov 5, 202523.3823.3823.3823.3823.38-0.93%-
Nov 4, 202523.4023.6023.4023.6023.60-0.59%973
Nov 3, 202523.7423.7423.7423.7423.74-0.67%-
Oct 31, 202523.9023.9023.9023.9023.90-0.75%-
Oct 30, 202524.0824.0824.0824.0824.081.26%-
Oct 29, 202523.7823.7823.7823.7823.78-0.34%-
Oct 28, 202523.8623.8623.8623.8623.86-1.00%-
Oct 27, 202524.1024.1024.1024.1024.100.58%-
Oct 24, 202523.7623.9823.7623.9623.961.70%53
Oct 23, 202523.5623.5623.5623.5623.560.17%-
Oct 22, 202523.5223.5223.5223.5223.521.03%-
Oct 21, 202523.2823.2823.2823.2823.282.56%-
Oct 20, 202522.7022.7022.7022.7022.70-5.26%-
Oct 17, 202523.9623.9623.9623.9623.96-0.17%-
Oct 16, 202524.0024.0024.0024.0024.00-0.33%-
Oct 15, 202524.1824.1824.0824.0824.081.01%84
Oct 14, 202523.9423.9423.8423.8423.84-2.21%305
Oct 13, 202524.3824.3824.3824.3824.380.16%1
Oct 10, 202524.3424.3424.3424.3424.34--
Oct 9, 202524.6424.6424.3424.3424.34-1.46%215
Oct 8, 202524.5824.7024.5824.7024.70-1.44%2,000
Oct 7, 202525.0625.0625.0625.0625.06-0.08%-
Oct 6, 202525.0825.0825.0825.0825.080.88%-
Oct 3, 202524.8624.8624.8624.8624.860.08%-
Oct 2, 202524.6824.8424.6824.8424.841.89%13
Oct 1, 202524.3824.3824.3824.3824.38-0.41%45
Sep 30, 202524.4824.4824.4824.4824.48-2.63%-
Sep 29, 202525.1425.1425.1425.1425.144.14%-
Sep 26, 202524.1424.1424.1424.1424.14-1.63%-
Sep 25, 202524.6624.6624.5424.5424.54-2.46%6
Sep 24, 202525.1625.1625.1625.1625.16-0.32%-
Sep 23, 202524.6825.2424.6825.2425.241.77%29
Sep 22, 202524.8024.8024.8024.8024.80-1.04%-
Sep 19, 202525.0625.0625.0625.0625.060.16%-
Sep 18, 202525.0225.0225.0225.0225.02-0.16%-
Sep 17, 202525.0625.0625.0625.0625.060.08%-
Sep 16, 202525.0225.0425.0225.0425.04-0.16%118
Sep 15, 202525.0425.0825.0425.0825.08-0.24%10
Sep 12, 202525.1425.1425.1425.1425.141.13%-
Sep 11, 202524.8824.8824.8624.8624.86-0.16%80
Sep 10, 202524.9624.9624.9024.9024.900.16%10
Sep 9, 202524.8624.8624.8624.8624.86-1.43%-
Sep 8, 202525.2225.2225.2225.2225.220.32%-
Sep 5, 202525.1425.1425.1425.1425.14-0.16%-
Sep 4, 202525.1825.1825.1825.1825.180.32%-
Sep 3, 202525.1025.1025.1025.1025.10-4.05%-
Sep 2, 202526.1626.1626.1626.1626.16-0.23%100
Sep 1, 202526.2426.2626.2226.2226.220.46%100
Aug 29, 202526.1026.1026.1026.1026.10-1.21%-
Aug 28, 202526.2426.4226.2426.4226.42-0.15%90
Aug 27, 202526.4626.4626.4626.4626.46-1.27%-
Aug 26, 202526.8026.8026.8026.8026.80-0.07%-
Aug 25, 202526.8226.8226.8226.8226.821.44%-
Aug 22, 202526.1426.4426.1426.4426.44-0.53%40
Aug 21, 202526.5826.5826.5826.5826.580.45%-
Aug 20, 202526.4626.4626.4626.4626.461.15%-
Aug 19, 202525.9426.1625.9426.1626.16-0.46%20
Aug 18, 202526.2826.2826.2826.2826.28-0.08%-
Aug 15, 202526.3026.3026.3026.3026.301.54%-
Aug 14, 202525.9025.9025.9025.9025.90-0.77%-
Aug 13, 202526.1026.1026.1026.1026.101.48%-
Aug 12, 202525.7825.7825.7225.7225.72-0.23%250
Aug 11, 202525.9425.9425.7825.7825.780.16%21
Aug 8, 202525.5625.7425.5625.7425.743.54%30
Aug 7, 202524.8624.8624.8624.8624.861.72%-
Aug 6, 202524.4424.4424.4424.4424.440.49%-
Aug 5, 202524.3224.3224.3224.3224.32-0.82%-
Aug 4, 202524.5224.5224.5224.5224.52-2.08%-
Aug 1, 202525.0425.0425.0425.0425.04-1.34%-
Jul 31, 202525.3825.3825.3825.3825.38-0.70%-
Jul 30, 202525.5625.5625.5625.5625.560.08%-
Jul 29, 202525.4825.5425.4825.5425.54-1.54%52
Jul 28, 202525.9425.9425.9425.9425.941.41%130
Jul 25, 202525.5825.5825.5825.5825.580.16%-
Jul 24, 202525.5425.5425.5425.5425.545.28%-
Jul 23, 202524.2624.2624.2624.2624.260.58%-
Jul 22, 202523.5024.1223.5024.1224.124.60%436
Jul 21, 202523.0623.0623.0623.0623.06-2.04%-