Frankfurt - Delayed Quote EUR

Volvo Car AB (publ.) (8JO1.F)

Compare
1.5490
+0.0490
+(3.27%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.60001.66801.54901.54901.5490147
Apr 9, 20251.55901.55901.49801.50001.50001,050
Apr 8, 20251.60601.60601.56451.58901.5890200
Apr 7, 20251.50001.54201.44601.50601.50609,000
Apr 4, 20251.67801.67801.60251.60251.6025820
Apr 3, 20251.71051.74301.68501.68501.68501,000
Apr 2, 20251.71601.71601.65551.71401.71401,581
Apr 1, 20251.76551.76551.73001.73001.7300-
Mar 31, 20251.77751.77751.74001.77251.7725-
Mar 28, 20251.79951.79951.73151.73151.73151,150
Mar 27, 20251.86601.88001.73301.78001.780031,500
Mar 26, 20251.98801.99751.95501.95501.9550-
Mar 25, 20252.01002.02401.98401.98401.9840-
Mar 24, 20251.99452.01701.99452.00402.0040-
Mar 21, 20252.03002.03301.98401.98401.9840100
Mar 20, 20252.08702.11002.04802.04802.0480-
Mar 19, 20252.09902.11202.08102.08102.0810-
Mar 18, 20252.05302.10802.05302.10802.1080-
Mar 17, 20252.02902.08602.02902.07002.0700100
Mar 14, 20251.97052.01601.96952.01602.0160-
Mar 13, 20252.04102.04101.97801.97801.9780250
Mar 12, 20252.14702.14802.05102.05102.0510-
Mar 11, 20252.23002.28502.17902.17902.179010,000
Mar 10, 20252.04302.20202.04302.20202.2020-
Mar 7, 20251.92251.99701.92251.99701.9970-
Mar 6, 20251.93802.01701.93801.97301.9730-
Mar 5, 20251.90201.97601.90201.93051.93052,200
Mar 4, 20251.99501.99501.89901.89901.8990-
Mar 3, 20252.05202.05201.99802.01002.0100-
Feb 28, 20252.05002.06302.04202.04202.0420-
Feb 27, 20252.16502.16502.06002.06002.06001,245
Feb 26, 20252.11702.16502.11702.16502.1650-
Feb 25, 20252.15502.15702.09802.09802.0980-
Feb 24, 20252.07802.14102.07802.14102.1410-
Feb 21, 20252.05202.08102.05202.08102.0810-
Feb 20, 20252.09702.11802.09702.11802.1180-
Feb 19, 20252.10802.10802.08902.09702.0970-
Feb 18, 20252.12902.13302.08302.08302.0830-
Feb 17, 20252.07302.13102.07302.13102.13101,250
Feb 14, 20251.99852.06601.97952.06602.0660200
Feb 13, 20251.88801.94151.88801.94151.9415-
Feb 12, 20251.87801.89901.87801.88101.8810-
Feb 11, 20251.87701.87701.84351.86501.86501,110
Feb 10, 20251.87801.87801.86301.86301.8630-
Feb 7, 20251.85201.86501.85201.86501.8650-
Feb 6, 20251.95951.95951.86051.86601.8660750
Feb 5, 20252.06102.06102.06002.06002.0600-
Feb 4, 20252.06902.06902.02102.04302.043010
Feb 3, 20252.19302.19302.03402.03702.0370261
Jan 31, 20252.26402.26402.20002.20002.200013
Jan 30, 20252.24502.29302.24502.29302.2930-
Jan 29, 20252.17002.23202.17002.23202.2320-
Jan 28, 20252.15602.23502.15602.23502.2350-
Jan 27, 20252.06402.12002.04602.10402.104010
Jan 24, 20252.09202.13802.08902.08902.0890100
Jan 23, 20252.04002.06402.03602.05302.05301,600
Jan 22, 20252.00502.04302.00502.04302.0430-
Jan 21, 20251.97652.01401.97652.01402.0140105
Jan 20, 20252.02102.02101.98501.98501.9850-
Jan 17, 20251.99102.03001.99102.00502.00508,302
Jan 16, 20252.11202.11202.03002.03002.0300-
Jan 15, 20252.09402.14102.09402.14102.1410-
Jan 14, 20252.04302.10002.03302.10002.1000-
Jan 13, 20252.03102.03802.01502.01502.0150-
Jan 10, 20252.07202.09602.07202.08402.084010
Jan 9, 20252.18102.18102.10802.10802.1080-
Jan 8, 20252.22602.29002.22302.22302.2230-
Jan 7, 20252.05802.23102.05802.23102.2310-
Jan 6, 20252.03702.05902.03702.05902.0590-
Jan 3, 20252.04302.04302.01602.02902.0290-
Jan 2, 20252.10502.10502.06002.07202.0720-
Dec 30, 20242.10202.10202.10202.10202.1020-
Dec 27, 20242.08202.08202.06602.07202.0720-
Dec 23, 20242.08002.08702.06002.06002.0600-
Dec 20, 20242.05502.05702.04602.05702.0570-
Dec 19, 20242.08402.11202.08402.10202.10202,500
Dec 18, 20242.09702.12802.09702.12502.12507,500
Dec 17, 20242.09602.09602.08102.09002.0900-
Dec 16, 20242.16502.18102.11802.11802.118052
Dec 13, 20242.18202.27002.18202.21702.217050
Dec 12, 20242.20402.20402.14602.14602.1460-
Dec 11, 20242.15402.15702.15402.15402.1540-
Dec 10, 20242.23302.23302.19802.19802.1980300
Dec 9, 20242.21402.22402.19702.21302.2130501
Dec 6, 20242.16502.18002.16502.17002.1700-
Dec 5, 20242.08302.13902.08302.13902.1390-
Dec 4, 20241.99002.05201.99002.05202.0520-
Dec 3, 20242.03002.03001.99801.99801.9980-
Dec 2, 20242.02302.05502.02302.05502.0550500
Nov 29, 20242.05302.05302.03802.03802.0380-
Nov 28, 20242.01402.05702.01102.05702.0570-
Nov 27, 20242.04302.04301.99251.99251.9925-
Nov 26, 20242.02802.04702.00802.04702.0470-
Nov 25, 20242.10202.12702.10202.12702.1270-
Nov 22, 20241.98102.01501.97652.01502.0150-
Nov 21, 20241.91101.93901.91101.93901.9390200
Nov 20, 20241.95401.95401.92601.92601.9260-
Nov 19, 20242.02902.02901.96201.96201.9620-
Nov 18, 20242.03302.03302.01202.01202.0120-
Nov 15, 20242.08302.08302.03602.03602.0360-
Nov 14, 20242.08102.08102.05702.06902.0690164
Nov 13, 20242.01102.02102.00702.00702.0070-
Nov 12, 20242.00002.05902.00002.03302.0330-
Nov 11, 20242.02802.06602.02802.06602.0660-
Nov 8, 20241.92901.96351.92901.96351.9635-
Nov 7, 20241.90001.97501.90001.97501.9750-
Nov 6, 20241.99301.99301.84351.89151.8915100
Nov 5, 20242.02502.02801.94601.94601.9460-
Nov 4, 20241.96802.01701.96802.01702.0170-
Nov 1, 20241.98751.98751.89751.89751.8975-
Oct 31, 20241.99901.99901.98051.98551.9855-
Oct 30, 20242.04902.04902.02602.02602.0260-
Oct 29, 20242.03902.04302.03002.03002.0300-
Oct 28, 20242.07602.07602.04402.04402.0440100
Oct 25, 20241.98102.06601.98102.06602.0660-
Oct 24, 20241.99202.04501.99202.04502.0450500
Oct 23, 20242.08402.08401.97801.97801.9780-
Oct 22, 20242.07302.07602.07102.07102.0710-
Oct 21, 20242.07402.07402.04902.04902.0490-
Oct 18, 20242.06702.07302.06602.07302.0730-
Oct 17, 20242.01202.03802.01202.03802.0380-
Oct 16, 20241.97202.02401.97202.02402.0240-
Oct 15, 20242.04402.04402.00502.00502.0050-
Oct 14, 20242.03102.04802.03102.04802.0480-
Oct 11, 20242.12002.12002.03302.03302.0330-
Oct 10, 20242.11802.11802.11302.11702.1170-
Oct 9, 20242.08802.11102.08802.11102.1110-
Oct 8, 20242.11102.14802.08702.13002.1300200
Oct 7, 20242.17502.17502.13102.13102.1310-
Oct 4, 20242.17202.22302.17202.20602.2060-
Oct 3, 20242.17702.17702.11702.11702.1170-
Oct 2, 20242.33402.33402.28002.28002.2800-
Oct 1, 20242.42502.42802.42202.42202.4220-
Sep 30, 20242.50102.50102.44602.44602.4460-
Sep 27, 20242.45202.52402.45202.52402.5240-
Sep 26, 20242.35502.42402.35502.42402.4240-
Sep 25, 20242.28102.32402.28102.32402.3240-
Sep 24, 20242.26902.28702.26902.28702.287025
Sep 23, 20242.16302.21802.16302.21802.2180-
Sep 20, 20242.21702.21702.18502.19702.1970-
Sep 19, 20242.26302.29502.26302.28602.28605,350
Sep 18, 20242.22902.23102.21502.21502.2150-
Sep 17, 20242.16702.24202.16702.24202.2420-
Sep 16, 20242.16402.19302.15902.18802.1880100
Sep 13, 20242.13102.17302.13102.17302.17304,975
Sep 12, 20242.10102.10102.08402.08402.0840-
Sep 11, 20242.11302.11302.07102.07102.0710-
Sep 10, 20242.11802.11802.07102.08902.0890546
Sep 9, 20242.18602.18802.09002.09002.0900400
Sep 6, 20242.27002.29902.22802.29902.299010,080
Sep 5, 20242.34702.38502.34702.38502.3850-
Sep 4, 20242.44102.44102.29202.29202.2920-
Sep 3, 20242.50302.54702.50302.52402.5240-
Sep 2, 20242.57202.59602.57202.59602.5960-
Aug 30, 20242.58402.58402.56802.56802.5680500
Aug 29, 20242.54002.58402.54002.58402.5840-
Aug 28, 20242.56102.57202.53102.53102.5310-
Aug 27, 20242.59802.59802.59102.59102.5910-
Aug 26, 20242.60402.61602.59802.61602.6160-
Aug 23, 20242.56502.60002.56502.60002.600035
Aug 22, 20242.59102.59102.58902.58902.5890-
Aug 21, 20242.55702.56802.55702.56802.5680-
Aug 20, 20242.54802.54802.52002.54202.5420300
Aug 19, 20242.50702.50702.48902.49702.4970-
Aug 16, 20242.49102.49402.46802.46802.4680-
Aug 15, 20242.46302.48202.46302.48202.4820-
Aug 14, 20242.44102.49002.44102.45202.4520330
Aug 13, 20242.46602.46602.44602.44602.4460-
Aug 12, 20242.48102.48502.47902.47902.4790-
Aug 9, 20242.46702.50002.45202.45202.4520-
Aug 8, 20242.40302.44002.40302.44002.44001,900
Aug 7, 20242.39502.46002.39502.46002.4600-
Aug 6, 20242.39402.39602.35302.35302.3530-
Aug 5, 20242.28502.36502.28502.29802.2980800
Aug 2, 20242.43402.46102.43402.45702.4570-
Aug 1, 20242.59602.59602.52302.52302.5230-
Jul 31, 20242.64702.67402.61202.61202.6120-
Jul 30, 20242.68702.68702.64002.64002.6400-
Jul 29, 20242.70202.70602.69302.69302.6930-
Jul 26, 20242.63102.72402.63102.72402.7240-
Jul 25, 20242.63902.63902.56602.56602.5660-
Jul 24, 20242.70602.70602.67902.67902.6790-
Jul 23, 20242.76102.78702.75502.75502.7550-
Jul 22, 20242.80202.84502.75202.75202.7520-
Jul 19, 20243.01803.01802.84302.84302.8430-
Jul 18, 20242.95303.05002.95303.05003.0500-
Jul 17, 20242.71802.76202.70202.76202.7620-
Jul 16, 20242.75902.75902.71902.71902.7190-
Jul 15, 20242.83302.83302.77402.77402.7740-
Jul 12, 20242.80402.81202.79402.81202.8120-
Jul 11, 20242.69502.80002.69502.80002.8000-
Jul 10, 20242.77402.77402.73102.73302.7330-
Jul 9, 20242.75402.77502.75402.77502.7750-
Jul 8, 20242.79402.79402.78402.78402.7840-
Jul 5, 20242.80302.86802.80302.86302.8630-
Jul 4, 20243.00103.00102.76802.81602.8160200
Jul 3, 20242.89202.94802.89202.94202.9420-
Jul 2, 20242.89902.89902.88802.88802.8880-
Jul 1, 20242.96802.96902.91802.92302.92304,482
Jun 28, 20242.85102.87002.85102.85802.8580-
Jun 27, 20242.91302.91302.86802.86802.8680-
Jun 26, 20242.92402.93902.91502.93902.9390100
Jun 25, 20242.95503.02102.92802.92802.9280-
Jun 24, 20242.70002.93702.70002.93702.93701,000
Jun 21, 20242.74902.74902.73102.73102.7310-
Jun 20, 20242.80902.80902.73102.73102.7310-
Jun 19, 20242.84302.84302.81302.81302.8130-
Jun 18, 20242.99903.00202.92302.92302.9230800
Jun 17, 20242.88702.92902.88702.92902.9290-
Jun 14, 20242.87302.88002.86802.86802.8680700
Jun 13, 20243.00703.00702.87302.87302.87302,110
Jun 12, 20243.18103.18403.15703.15703.1570-
Jun 11, 20243.21003.23203.21003.23203.2320-
Jun 10, 20243.08603.18003.05903.18003.180015
Jun 7, 20243.13303.14603.11803.11803.1180-
Jun 6, 20243.10803.12103.10803.11703.1170-
Jun 5, 20243.09203.13103.09203.13103.1310-
Jun 4, 20243.12603.12603.05503.05503.05501,100
Jun 3, 20243.08203.14403.08203.12303.1230-
May 31, 20242.98703.04702.97703.04703.0470-
May 30, 20242.90602.97002.90602.96902.9690-
May 29, 20242.90302.90302.80602.80602.8060-
May 28, 20242.87202.96302.87202.96302.9630-
May 27, 20242.82102.83602.80902.83602.8360-
May 24, 20242.74302.80202.73602.80202.8020-
May 23, 20242.75602.79002.75102.79002.7900-
May 22, 20242.68002.72002.68002.69702.6970500
May 21, 20242.79002.79002.74802.74802.7480-
May 20, 20242.84302.85302.84302.85302.8530-
May 17, 20243.00903.00902.86802.86802.8680-
May 16, 20243.09203.10103.07203.07203.07201,600
May 15, 20243.21303.21403.11903.11903.1190-
May 14, 20243.04603.17503.04603.17503.1750-
May 13, 20243.01303.01302.96902.96902.96905,000
May 10, 20243.05103.06103.00303.06103.0610-
May 9, 20242.97703.00102.97703.00103.001011
May 8, 20242.91803.00002.91702.98702.98702,050
May 7, 20242.92802.96302.92802.93702.9370-
May 6, 20242.94702.98402.93902.98402.9840-
May 3, 20242.92402.93202.90002.93202.9320-
May 2, 20242.95602.95602.88802.88802.8880500
Apr 30, 20243.02703.02703.00903.00903.00901,430
Apr 29, 20242.90202.98802.90202.98802.9880-
Apr 26, 20242.96502.96502.87402.87402.8740-
Apr 25, 20242.99802.99802.83102.83102.8310549
Apr 24, 20243.51203.51203.02003.02003.02005,250
Apr 23, 20243.32403.37503.29903.29903.2990-
Apr 22, 20243.44003.49403.39103.44103.4410-
Apr 19, 20243.47503.48903.46203.48903.4890-
Apr 18, 20243.41003.58203.41003.58203.5820-
Apr 17, 20243.38803.49503.38803.49103.49102,700
Apr 16, 20243.41303.43903.41303.43903.4390-
Apr 15, 20243.41953.57303.41953.50103.5010500
Apr 12, 20243.48903.60303.48903.56453.5645-
Apr 11, 20243.70003.71253.52703.60653.60651,500
Apr 10, 20243.80003.84103.73003.76603.766028