AB Volvo (publ) (FRA:VOL4)
Germany
· Delayed Price · Currency is EUR 29.60
+0.20 (0.68%)
Last updated: Apr 28, 2026, 8:04 AM CET
AB Volvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | - |
| Apr 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Apr 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Apr 9, 2026 | 29.20 | 30.80 | 29.20 | 30.80 | 29.81 | 6.21% | 1,867 |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.07 | 2.11% | - |
| Apr 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.49 | 0.71% | - |
| Apr 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.29 | - | - |
| Apr 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.29 | 2.92% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.52 | 0.74% | - |
| Mar 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 26.33 | -0.73% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.52 | -0.72% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.71 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.71 | 1.47% | - |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.33 | 4.62% | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.16 | -4.41% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.33 | -3.55% | - |
| Mar 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.29 | -4.73% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.65 | - | - |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.65 | -1.33% | - |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.04 | -1.96% | - |
| Mar 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.62 | - | - |
| Mar 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.62 | -0.65% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.81 | 1.32% | - |
| Mar 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | 2.01% | - |
| Mar 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.84 | -4.49% | - |
| Mar 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.20 | -0.64% | - |
| Mar 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.39 | 2.61% | - |
| Mar 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.62 | -3.16% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.58 | -0.63% | - |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.78 | -1.85% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.36 | - | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.36 | -1.82% | - |
| Feb 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.94 | 1.23% | - |
| Feb 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.55 | -1.81% | - |
| Feb 23, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 32.13 | 1.22% | 1 |
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.75 | 1.86% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.17 | 1.26% | - |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.78 | -0.62% | - |
| Feb 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.97 | -0.62% | - |
| Feb 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.17 | 0.63% | - |
| Feb 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.97 | -2.44% | - |
| Feb 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.75 | 3.14% | - |
| Feb 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.78 | -0.62% | - |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.97 | -1.23% | - |
| Feb 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.36 | 1.25% | 1 |
| Feb 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.97 | -3.03% | - |
| Feb 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.94 | 3.13% | 303 |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.97 | 3.23% | - |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.00 | 1.97% | - |
| Feb 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | - | - |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | - | - |
| Jan 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | - | - |
| Jan 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | 2.70% | - |
| Jan 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.65 | 0.68% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.46 | - | - |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.46 | 1.38% | - |
| Jan 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.07 | 2.84% | - |
| Jan 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.29 | - | - |
| Jan 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.29 | -0.70% | - |
| Jan 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.49 | -2.07% | - |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.07 | 1.40% | - |
| Jan 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.68 | 0.70% | - |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.49 | -0.70% | - |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.68 | -0.69% | - |
| Jan 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.87 | 1.41% | - |
| Jan 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.49 | -1.39% | - |
| Jan 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.87 | 2.86% | - |
| Jan 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.10 | 1.45% | - |
| Jan 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.71 | 0.73% | - |
| Jan 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.52 | -1.44% | - |
| Jan 2, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 26.91 | 3.73% | 2 |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.94 | - | - |
| Dec 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.94 | 0.75% | - |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.75 | -0.75% | - |
| Dec 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.94 | 0.75% | - |
| Dec 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.75 | 0.76% | - |
| Dec 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.55 | - | - |
| Dec 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.55 | -0.75% | - |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.75 | -1.48% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.13 | -0.74% | - |
| Dec 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.33 | 3.03% | - |
| Dec 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.55 | 0.76% | - |
| Dec 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.36 | -2.24% | - |
| Dec 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.94 | 0.75% | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.75 | 0.76% | - |
| Dec 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.55 | 3.94% | - |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.58 | - | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.58 | -0.78% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.78 | 1.59% | - |
| Dec 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.39 | -1.56% | - |