Volvo Car AB (publ.) VLVCY
2.50 USD 0.00 (+0.00%)
Regular-session close
2.50 Day range 2.50
2.05 52-week range 7.44
- YTD
- -63.24%
- 1 year
- -66.03%
VLVCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | +0.06 | +2.46% | 207 |
| Nov 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | +0.03 | +1.24% | 158 |
| Nov 6, 2026 | 2.34 | 2.41 | 2.34 | 2.41 | +0.02 | +0.84% | 805 |
| Nov 5, 2026 | 2.41 | 2.41 | 2.39 | 2.39 | -0.10 | -4.02% | 885 |
| Nov 4, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | +0.19 | +8.26% | 535 |
| Oct 30, 2026 | 2.35 | 2.35 | 2.30 | 2.30 | 0.00 | 0.00% | 2,693 |
| Oct 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 2.45 | 2.45 | 2.30 | 2.30 | -0.05 | -2.13% | 10,240 |
| Oct 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 0.00 | 0.00% | 450 |
| Oct 23, 2026 | 2.05 | 2.40 | 2.05 | 2.35 | -0.46 | -16.37% | 4,081 |
| Oct 22, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 2.81 | 2.84 | 2.81 | 2.81 | +0.06 | +2.18% | 2,607 |
| Oct 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | -0.28 | -9.24% | 2,195 |
| Oct 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | +0.18 | +6.32% | 1,204 |
| Oct 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | +0.11 | +4.01% | 500 |
| Oct 7, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.74 | 2.74 | -0.51 | -15.69% | 3,544 |
| Oct 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | -0.16 | -4.69% | 1,000 |
| Sep 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | +0.21 | +6.56% | 968 |
| Sep 25, 2026 | 3.20 | 3.55 | 3.20 | 3.20 | -0.05 | -1.54% | 512 |
| Sep 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | -0.19 | -5.52% | 501 |
| Sep 22, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | -0.17 | -4.71% | 1,100 |
| Sep 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | -0.05 | -1.37% | 1,455 |
| Sep 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.66 | 3.66 | -0.14 | -3.68% | 893 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | -0.20 | -5.00% | 100 |
| Sep 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.11 | -2.68% | 3,200 |
| Sep 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.00 | 4.11 | 3.90 | 4.11 | -0.04 | -0.96% | 1,554 |
| Sep 8, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | +0.05 | +1.22% | 734 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | +0.05 | +1.23% | 200 |
| Aug 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 130 |
| Aug 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | +0.07 | +1.76% | 100 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -0.22 | -5.24% | 2,040 |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | -0.25 | -5.62% | 2,000 |
| Aug 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VLVCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.