TipRanks
Go Ultimate55% OFF

Volati AB (0RKK) Historical Prices

GB:0RKK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 29, 202624.7524.8324.5524.5524.55-1.21%1,1210.13
Oct 28, 202624.8524.8524.8524.8524.85+0.00%00.00
Oct 27, 202624.8524.8524.8524.8524.85+0.40%30,3673.60
Oct 26, 202624.7824.8524.7024.7524.75+3.13%2,5590.31
Oct 23, 202625.5025.5024.0024.0024.00-4.38%24,6773.08
Oct 22, 202625.1025.2024.9825.1025.10+0.00%00.00
Oct 21, 202624.9825.2024.9825.1025.10-1.47%4630.06
Oct 20, 202625.0025.4825.0025.4825.48-0.49%4740.06
Oct 19, 202625.6525.7025.5825.6025.60-1.35%35,0014.69
Oct 16, 202625.5025.9525.5025.9525.95+3.18%20,9502.94
Oct 15, 202625.0025.1525.0025.1525.15+0.60%9,9461.43
Oct 14, 202625.0325.2525.0025.0025.00-0.99%91,99115.94
Oct 13, 202625.2525.2525.2525.2525.25+1.81%28,0535.27
Oct 12, 202624.8024.8024.8024.8024.80+2.69%6240.10
Oct 09, 202624.1524.4324.1024.1524.15+0.00%00.00
Oct 08, 202624.4324.4324.1024.1524.15-1.23%1,7340.28
Oct 07, 202624.7524.7524.4524.4524.45+2.30%1,2120.19
Oct 06, 202623.7524.2323.7523.9023.90+0.00%00.00
Oct 05, 202623.7524.2323.7523.9023.90+0.00%00.00
Oct 02, 202623.7524.2323.7523.9023.90+0.00%00.00
Oct 01, 202623.7524.2323.7523.9023.90+0.63%4,1480.64
Sep 30, 202624.0024.0023.7523.7523.75-0.94%1910.03
Sep 29, 202623.9824.0523.9823.9823.98+0.00%00.00
Sep 28, 202624.0524.0523.9823.9823.98+0.74%1440.02
Sep 25, 202623.8023.8023.8023.8023.80-4.99%500.01
Sep 24, 202625.0525.0525.0025.0525.05+0.00%00.00
Sep 23, 202625.0025.0525.0025.0525.05+2.24%8,1131.04
Sep 22, 202624.5024.5024.5024.5024.50+0.00%00.00
Sep 21, 202624.5024.5024.5024.5024.50-0.61%30.00
Sep 18, 202625.2525.2524.6524.6524.65-2.57%27,7883.78
Sep 17, 202625.3025.3025.3025.3025.30+5.64%25,1533.60
Sep 16, 202623.3524.0523.3523.9523.95+2.46%55,6669.13
Sep 15, 202623.5523.6323.3823.3823.38-1.79%72,68314.70
Sep 14, 202623.8023.8023.8023.8023.80-2.46%3500.07
Sep 11, 202624.4024.5524.4024.4024.40-1.81%27,9555.27
Sep 10, 202624.8524.8524.8524.8524.85+0.00%00.00
Sep 09, 202624.8524.8524.8524.8524.85+0.00%00.00
Sep 08, 202624.8524.8524.8524.8524.85-1.39%12,9002.46
Sep 07, 202625.1025.2025.1025.2025.20-0.30%44,2109.14
Sep 04, 202625.4025.5025.2325.2825.28-0.49%20,5264.49
Sep 03, 202625.8025.8025.4025.4025.40-1.55%8480.19
Sep 02, 202625.8025.8025.8025.8025.80-3.73%9400.20
Sep 01, 202626.3526.8026.3526.8026.80+5.51%4050.09
Aug 31, 202625.6025.6025.4025.4025.40-4.87%730.02
Aug 28, 202626.7026.9026.7026.7026.70+0.00%00.00
Aug 27, 202626.8526.9026.7026.7026.70+1.42%1,6870.37
Aug 26, 202626.5826.6026.3326.3326.33-2.68%1,1930.26
Aug 25, 202627.0527.0826.7027.0527.05+0.00%00.00
Aug 24, 202627.0527.0826.7027.0527.05+0.00%00.00
Aug 21, 202626.7027.0826.7027.0527.05+1.31%1,1990.26