AB Volvo (publ) (FRA:VOL3)
Germany
· Delayed Price · Currency is EUR 29.52
-0.24 (-0.81%)
Last updated: Apr 28, 2026, 3:35 PM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.46 | 29.54 | 29.46 | 29.54 | - | -0.74% | - |
| Apr 27, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.07% | - |
| Apr 24, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.50% | - |
| Apr 23, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.68% | - |
| Apr 22, 2026 | 29.78 | 29.80 | 29.78 | 29.80 | 29.80 | -0.40% | 100 |
| Apr 21, 2026 | 30.04 | 30.04 | 29.92 | 29.92 | 29.92 | -0.13% | 1 |
| Apr 20, 2026 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | 2.67% | 3 |
| Apr 17, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.88% | - |
| Apr 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.21% | - |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.47% | - |
| Apr 14, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.37% | - |
| Apr 13, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.88% | - |
| Apr 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.14% | - |
| Apr 9, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | - |
| Apr 8, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 28.26 | 3.01% | - |
| Apr 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.44 | 1.27% | 100 |
| Apr 2, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 27.09 | -0.28% | - |
| Apr 1, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 27.17 | 2.83% | - |
| Mar 31, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 26.42 | 0.36% | - |
| Mar 30, 2026 | 27.36 | 27.44 | 27.36 | 27.44 | 26.33 | -0.58% | 30 |
| Mar 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.48 | -1.36% | - |
| Mar 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 26.84 | -1.20% | - |
| Mar 25, 2026 | 27.84 | 28.32 | 27.84 | 28.32 | 27.17 | 3.43% | 1 |
| Mar 24, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.27 | 4.82% | - |
| Mar 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.06 | -4.46% | - |
| Mar 20, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 26.23 | -2.01% | - |
| Mar 19, 2026 | 28.52 | 28.52 | 27.90 | 27.90 | 26.77 | -7.25% | 100 |
| Mar 18, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 28.86 | -0.33% | - |
| Mar 17, 2026 | 29.80 | 30.18 | 29.80 | 30.18 | 28.95 | -0.13% | 100 |
| Mar 16, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 28.99 | -2.07% | - |
| Mar 13, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 29.61 | 0.06% | - |
| Mar 12, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 29.59 | -0.96% | - |
| Mar 11, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 29.88 | 1.83% | - |
| Mar 10, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 29.34 | 1.73% | - |
| Mar 9, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 28.84 | -4.45% | - |
| Mar 6, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 30.18 | -0.76% | - |
| Mar 5, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.41 | 2.66% | - |
| Mar 4, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 29.63 | 0.06% | - |
| Mar 3, 2026 | 31.78 | 31.78 | 30.86 | 30.86 | 29.61 | -4.10% | 7 |
| Mar 2, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 30.87 | -1.53% | 2,000 |
| Feb 27, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 31.35 | -0.24% | - |
| Feb 26, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 31.43 | -1.27% | - |
| Feb 25, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 31.83 | 0.48% | - |
| Feb 24, 2026 | 32.74 | 33.02 | 32.74 | 33.02 | 31.68 | 0.79% | 22 |
| Feb 23, 2026 | 32.68 | 32.76 | 32.68 | 32.76 | 31.43 | 1.11% | 29 |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.08 | 0.12% | - |
| Feb 19, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 31.05 | 1.06% | - |
| Feb 18, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 30.72 | -0.62% | - |
| Feb 17, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 30.91 | -0.31% | - |
| Feb 16, 2026 | 32.36 | 32.36 | 32.32 | 32.32 | 31.01 | -1.34% | 200 |
| Feb 13, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 31.43 | -1.50% | - |
| Feb 12, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 31.91 | 0.42% | 490 |
| Feb 11, 2026 | 32.42 | 33.12 | 32.42 | 33.12 | 31.78 | 3.18% | 116 |
| Feb 10, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 30.80 | 0.63% | - |
| Feb 9, 2026 | 32.66 | 32.66 | 31.90 | 31.90 | 30.60 | -1.42% | 200 |
| Feb 6, 2026 | 32.42 | 32.42 | 32.36 | 32.36 | 31.05 | -1.10% | 10 |
| Feb 5, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 31.39 | 0.18% | - |
| Feb 4, 2026 | 32.36 | 32.66 | 32.36 | 32.66 | 31.33 | 1.18% | 160 |
| Feb 3, 2026 | 31.30 | 32.28 | 31.30 | 32.28 | 30.97 | 3.59% | 52 |
| Feb 2, 2026 | 30.36 | 31.16 | 30.36 | 31.16 | 29.89 | 1.83% | 40 |
| Jan 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.36 | -0.65% | - |
| Jan 29, 2026 | 30.62 | 30.80 | 30.62 | 30.80 | 29.55 | 1.78% | 1,843 |
| Jan 28, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 29.03 | 1.34% | - |
| Jan 27, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 28.65 | 0.34% | - |
| Jan 26, 2026 | 29.78 | 29.78 | 29.76 | 29.76 | 28.55 | -0.27% | 80 |
| Jan 23, 2026 | 29.74 | 29.84 | 29.74 | 29.84 | 28.63 | 1.36% | 3 |
| Jan 22, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 28.24 | 3.37% | - |
| Jan 21, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 27.32 | 0.14% | - |
| Jan 20, 2026 | 28.54 | 28.54 | 28.44 | 28.44 | 27.29 | -0.63% | 245 |
| Jan 19, 2026 | 28.54 | 28.62 | 28.50 | 28.62 | 27.46 | -1.45% | 550 |
| Jan 16, 2026 | 29.40 | 29.40 | 29.04 | 29.04 | 27.86 | 0.55% | 50 |
| Jan 15, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 27.71 | 0.91% | - |
| Jan 14, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 27.46 | 0.42% | - |
| Jan 13, 2026 | 28.96 | 28.96 | 28.50 | 28.50 | 27.34 | -1.72% | 10 |
| Jan 12, 2026 | 28.78 | 29.00 | 28.78 | 29.00 | 27.82 | 1.68% | 75 |
| Jan 9, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 27.36 | 0.99% | - |
| Jan 8, 2026 | 28.50 | 28.50 | 28.24 | 28.24 | 27.09 | -1.12% | 650 |
| Jan 7, 2026 | 28.04 | 28.56 | 28.04 | 28.56 | 27.40 | 2.73% | 2 |
| Jan 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.67 | 0.58% | - |
| Jan 5, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 26.52 | 0.73% | - |
| Jan 2, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 26.33 | 0.37% | 3 |
| Dec 30, 2025 | 27.16 | 27.34 | 27.16 | 27.34 | 26.23 | 0.44% | 100 |
| Dec 29, 2025 | 27.04 | 27.30 | 27.04 | 27.22 | 26.11 | 0.96% | 12 |
| Dec 23, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 25.87 | -0.07% | - |
| Dec 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 25.88 | -0.22% | - |
| Dec 19, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 25.94 | 1.58% | - |
| Dec 18, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 25.54 | -0.45% | - |
| Dec 17, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 25.65 | -0.82% | - |
| Dec 16, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 25.87 | -1.32% | - |
| Dec 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.21 | -0.15% | - |
| Dec 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 26.25 | 2.63% | - |
| Dec 11, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 25.58 | -1.04% | - |
| Dec 10, 2025 | 26.58 | 26.94 | 26.58 | 26.94 | 25.85 | -0.30% | 90 |
| Dec 9, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 25.92 | 0.15% | - |
| Dec 8, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 25.88 | 1.20% | 155 |
| Dec 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 25.58 | 4.06% | - |
| Dec 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 24.58 | 0.79% | - |
| Dec 3, 2025 | 25.72 | 25.72 | 25.42 | 25.42 | 24.39 | -1.63% | 240 |
| Dec 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 24.79 | 0.31% | - |
| Dec 1, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 24.71 | -1.45% | - |