Volkswagen AG (BIT:1VOW3)
Italy · Delayed Price · Currency is EUR 67.58
-0.56 (-0.82%)
At close: Oct 2, 2026
BIT:1VOW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 68.40 | 69.00 | 67.40 | 67.58 | 67.58 | -0.82% | 20,359 |
| Oct 1, 2026 | 70.12 | 70.14 | 67.80 | 68.14 | 68.14 | -3.43% | 27,209 |
| Sep 30, 2026 | 71.16 | 72.46 | 70.56 | 70.56 | 70.56 | -0.68% | 19,454 |
| Sep 29, 2026 | 70.68 | 72.00 | 70.60 | 71.04 | 71.04 | -0.14% | 19,587 |
| Sep 28, 2026 | 72.18 | 72.68 | 71.12 | 71.14 | 71.14 | -0.48% | 14,941 |
| Sep 25, 2026 | 70.50 | 71.82 | 70.26 | 71.48 | 71.48 | 0.87% | 12,594 |
| Sep 24, 2026 | 72.78 | 72.78 | 70.24 | 70.86 | 70.86 | -3.30% | 30,482 |
| Sep 23, 2026 | 75.48 | 75.48 | 73.14 | 73.28 | 73.28 | -2.45% | 20,066 |
| Sep 22, 2026 | 74.52 | 76.22 | 73.96 | 75.12 | 75.12 | -0.13% | 23,127 |
| Sep 21, 2026 | 75.78 | 76.36 | 74.76 | 75.22 | 75.22 | -2.24% | 28,290 |
| Sep 18, 2026 | 80.24 | 80.42 | 75.00 | 76.94 | 76.94 | -5.01% | 34,103 |
| Sep 17, 2026 | 79.74 | 82.00 | 79.12 | 81.00 | 81.00 | 2.27% | 15,007 |
| Sep 16, 2026 | 80.70 | 80.72 | 78.06 | 79.20 | 79.20 | -2.13% | 15,244 |
| Sep 15, 2026 | 81.42 | 81.72 | 80.36 | 80.92 | 80.92 | -0.37% | 7,011 |
| Sep 14, 2026 | 80.38 | 82.50 | 80.38 | 81.22 | 81.22 | 0.07% | 14,459 |
| Sep 11, 2026 | 81.62 | 82.38 | 80.24 | 81.16 | 81.16 | -0.20% | 11,784 |
| Sep 10, 2026 | 81.78 | 82.44 | 81.32 | 81.32 | 81.32 | -0.44% | 9,786 |
| Sep 9, 2026 | 82.68 | 83.16 | 80.94 | 81.68 | 81.68 | -1.66% | 12,747 |
| Sep 8, 2026 | 81.04 | 83.60 | 80.20 | 83.06 | 83.06 | 2.77% | 17,913 |
| Sep 7, 2026 | 80.26 | 81.48 | 79.80 | 80.82 | 80.82 | -0.74% | 18,254 |
| Sep 4, 2026 | 80.62 | 83.54 | 79.92 | 81.42 | 81.42 | 6.79% | 93,703 |
| Sep 3, 2026 | 73.56 | 76.60 | 72.78 | 76.24 | 76.24 | 3.47% | 31,438 |
| Sep 2, 2026 | 76.36 | 76.36 | 73.60 | 73.68 | 73.68 | -3.74% | 37,453 |
| Sep 1, 2026 | 78.02 | 78.30 | 75.76 | 76.54 | 76.54 | -1.80% | 23,442 |
| Aug 31, 2026 | 77.26 | 78.06 | 77.20 | 77.94 | 77.94 | 0.96% | 16,126 |
| Aug 28, 2026 | 75.50 | 77.56 | 75.38 | 77.20 | 77.20 | 2.85% | 45,951 |
| Aug 27, 2026 | 72.00 | 75.36 | 71.60 | 75.06 | 75.06 | 3.65% | 26,086 |
| Aug 26, 2026 | 73.04 | 73.12 | 72.14 | 72.42 | 72.42 | -1.50% | 14,673 |
| Aug 25, 2026 | 73.56 | 73.56 | 73.00 | 73.52 | 73.52 | -0.41% | 14,434 |
| Aug 24, 2026 | 74.36 | 74.36 | 72.78 | 73.82 | 73.82 | -1.63% | 26,247 |
| Aug 21, 2026 | 75.36 | 75.96 | 74.80 | 75.04 | 75.04 | 0.43% | 31,764 |
| Aug 20, 2026 | 75.00 | 75.84 | 74.48 | 74.72 | 74.72 | -0.13% | 24,357 |
| Aug 19, 2026 | 73.22 | 74.92 | 73.16 | 74.82 | 74.82 | 2.41% | 19,772 |
| Aug 18, 2026 | 73.28 | 74.28 | 73.06 | 73.06 | 73.06 | -0.63% | 9,214 |
| Aug 17, 2026 | 73.54 | 74.18 | 72.94 | 73.52 | 73.52 | -0.59% | 18,864 |
| Aug 14, 2026 | 74.00 | 74.00 | 72.82 | 73.96 | 73.96 | 0.71% | 12,846 |
| Aug 13, 2026 | 73.78 | 73.98 | 72.30 | 73.44 | 73.44 | -0.70% | 21,783 |
| Aug 12, 2026 | 74.94 | 74.98 | 73.88 | 73.96 | 73.96 | -1.94% | 28,189 |
| Aug 11, 2026 | 76.20 | 76.20 | 74.54 | 75.42 | 75.42 | - | 13,506 |
| Aug 10, 2026 | 76.26 | 76.26 | 74.78 | 75.42 | 75.42 | -1.15% | 8,217 |
| Aug 7, 2026 | 75.46 | 76.78 | 74.76 | 76.30 | 76.30 | 1.01% | 17,425 |
| Aug 6, 2026 | 76.58 | 76.58 | 75.30 | 75.54 | 75.54 | -0.26% | 18,490 |
| Aug 5, 2026 | 76.90 | 77.18 | 75.74 | 75.74 | 75.74 | -0.71% | 13,024 |
| Aug 4, 2026 | 75.64 | 76.70 | 75.40 | 76.28 | 76.28 | -0.03% | 17,509 |
| Aug 3, 2026 | 75.46 | 77.14 | 75.28 | 76.30 | 76.30 | 2.77% | 31,639 |
| Jul 31, 2026 | 76.20 | 76.20 | 74.24 | 74.24 | 74.24 | -2.14% | 16,632 |
| Jul 30, 2026 | 74.54 | 76.16 | 74.54 | 75.86 | 75.86 | 0.82% | 28,018 |
| Jul 29, 2026 | 74.56 | 76.28 | 74.16 | 75.24 | 75.24 | 2.62% | 34,126 |
| Jul 28, 2026 | 71.66 | 73.74 | 71.66 | 73.32 | 73.32 | 3.41% | 39,736 |
| Jul 27, 2026 | 72.18 | 73.76 | 70.90 | 70.90 | 70.90 | -0.37% | 58,541 |