tiprankstipranks
Volatus Aerospace (DE:ABB)
FRANKFURT:ABB
Germany Market
ABB
Volatus Aerospace
RESEARCH TOOLSreports

Volatus Aerospace (ABB) Historical Prices

16 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.32
0.33
0.32
0.32
0.32
+3.23%
10,100
0.40
Sep 03, 2026
0.30
0.31
0.30
0.31
0.31
+2.99%
17,500
0.70
Sep 02, 2026
0.30
0.30
0.30
0.30
0.30
-1.31%
0
0.00
Sep 01, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
4,400
0.17
Aug 31, 2026
0.31
0.31
0.31
0.31
0.31
+0.99%
1
<0.01
Aug 28, 2026
0.31
0.31
0.30
0.30
0.30
-5.63%
6,000
0.23
Aug 27, 2026
0.30
0.32
0.30
0.32
0.32
+4.58%
5,000
0.19
Aug 26, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
10,030
0.38
Aug 25, 2026
0.31
0.31
0.31
0.31
0.31
-2.86%
0
0.00
Aug 24, 2026
0.31
0.32
0.31
0.32
0.32
+3.28%
15,000
0.56
Aug 21, 2026
0.31
0.31
0.31
0.31
0.31
-8.68%
0
0.00
Aug 20, 2026
0.33
0.33
0.33
0.33
0.33
-0.30%
20,400
0.72
Aug 19, 2026
0.31
0.34
0.31
0.34
0.34
+2.45%
1,600
0.06
Aug 18, 2026
0.31
0.33
0.31
0.33
0.33
-3.54%
300
0.01
Aug 17, 2026
0.34
0.34
0.31
0.34
0.34
+6.27%
40,630
1.40
Aug 14, 2026
0.35
0.35
0.30
0.32
0.32
-4.78%
30,600
1.07
Aug 13, 2026
0.33
0.36
0.33
0.34
0.34
-1.47%
5,000
0.17
Aug 12, 2026
0.33
0.34
0.33
0.34
0.34
-1.45%
15,000
0.52
Aug 11, 2026
0.31
0.35
0.31
0.35
0.35
+6.48%
117,200
4.30
Aug 10, 2026
0.32
0.35
0.32
0.32
0.32
-0.92%
88,350
3.23
Aug 07, 2026
0.31
0.33
0.31
0.33
0.33
+12.37%
16,280
0.59
Aug 06, 2026
0.28
0.31
0.28
0.29
0.29
-1.36%
18,500
0.65
Aug 05, 2026
0.31
0.31
0.30
0.30
0.30
-1.67%
5,900
0.20
Aug 04, 2026
0.29
0.31
0.29
0.30
0.30
-3.23%
64,900
2.29
Aug 03, 2026
0.29
0.33
0.29
0.31
0.31
+6.90%
18,500
0.65
Jul 31, 2026
0.28
0.30
0.28
0.29
0.29
0.00%
36,100
1.27
Jul 30, 2026
0.28
0.31
0.28
0.29
0.29
-3.01%
68,500
2.50
Jul 29, 2026
0.29
0.30
0.26
0.30
0.30
+1.36%
27,250
1.01
Jul 28, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
40,500
1.52
Jul 27, 2026
0.31
0.31
0.30
0.30
0.30
-2.60%
70,700
2.76
Jul 24, 2026
0.31
0.32
0.31
0.31
0.31
-5.23%
24,000
0.93
Jul 23, 2026
0.31
0.33
0.31
0.33
0.33
+6.56%
3,200
0.12
Jul 22, 2026
0.31
0.32
0.30
0.31
0.31
-1.61%
3,000
0.11
Jul 21, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
27,300
1.05
Jul 20, 2026
0.32
0.33
0.31
0.31
0.31
+3.33%
48,000
1.87
Jul 17, 2026
0.31
0.33
0.30
0.30
0.30
-7.69%
79,401
3.22
Jul 16, 2026
0.33
0.33
0.33
0.33
0.33
-1.52%
57,909
2.38
Jul 15, 2026
0.33
0.33
0.33
0.33
0.33
+1.54%
0
0.00
Jul 14, 2026
0.35
0.35
0.33
0.33
0.33
-5.80%
20,052
0.81
Jul 13, 2026
0.35
0.35
0.35
0.35
0.35
-3.36%
8,000
0.32
Jul 10, 2026
0.35
0.36
0.35
0.36
0.36
-8.46%
1,500
0.06
Jul 09, 2026
0.36
0.39
0.36
0.39
0.39
+4.28%
92,000
3.59
Jul 08, 2026
0.36
0.38
0.36
0.37
0.37
-0.80%
1,300
0.05
Jul 07, 2026
0.38
0.38
0.38
0.38
0.38
+1.07%
850
0.03
Jul 06, 2026
0.35
0.38
0.35
0.37
0.37
+0.81%
6,899
0.26
Jul 03, 2026
0.35
0.37
0.35
0.37
0.37
-1.07%
10,000
0.38
Jul 02, 2026
0.36
0.37
0.35
0.37
0.37
+4.76%
18,000
0.69
Jul 01, 2026
0.36
0.36
0.36
0.36
0.36
+1.13%
0
0.00
Jun 30, 2026
0.35
0.36
0.35
0.35
0.35
+2.32%
21,100
0.82
Jun 29, 2026
0.34
0.35
0.34
0.35
0.35
-1.43%
14,900
0.57
Rows:
50