Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.00	103.00	101.90	102.20	-	-0.49%	11,107
Feb 19, 2026	103.70	104.30	101.30	102.70	102.70	-1.72%	60,322
Feb 18, 2026	103.60	105.10	103.10	104.50	104.50	0.48%	39,986
Feb 17, 2026	102.70	104.00	102.50	104.00	104.00	1.07%	33,965
Feb 16, 2026	103.30	103.90	102.60	102.90	102.90	-	24,705
Feb 13, 2026	103.00	103.40	102.00	102.90	102.90	0.10%	44,908
Feb 12, 2026	103.50	104.30	101.70	102.80	102.80	-1.06%	42,276
Feb 11, 2026	104.30	105.20	103.30	103.90	103.90	-0.57%	40,480
Feb 10, 2026	101.90	104.50	101.90	104.50	104.50	2.75%	49,090
Feb 9, 2026	101.20	102.10	100.80	101.70	101.70	0.39%	50,847
Feb 6, 2026	101.40	101.60	99.80	101.30	101.30	-1.36%	55,915
Feb 5, 2026	105.00	105.10	101.60	102.70	102.70	-3.30%	100,415
Feb 4, 2026	103.00	106.20	102.50	106.20	106.20	3.91%	62,432
Feb 3, 2026	102.80	103.90	101.80	102.20	102.20	-0.87%	48,389
Feb 2, 2026	102.00	103.60	101.60	103.10	103.10	0.19%	52,645
Jan 30, 2026	103.60	103.90	102.50	102.90	102.90	-0.58%	40,177
Jan 29, 2026	104.10	104.90	103.20	103.50	103.50	0.58%	46,202
Jan 28, 2026	101.90	103.40	101.50	102.90	102.90	0.49%	42,302
Jan 27, 2026	104.10	104.20	102.40	102.40	102.40	-1.63%	48,291
Jan 26, 2026	105.30	105.30	103.90	104.10	104.10	-1.33%	54,423
Jan 23, 2026	104.20	106.10	104.20	105.50	105.50	0.19%	43,970
Jan 22, 2026	103.80	105.30	103.10	105.30	105.30	6.42%	137,389
Jan 21, 2026	97.60	99.65	97.60	98.95	98.95	1.38%	45,235
Jan 20, 2026	98.75	99.25	97.15	97.60	97.60	-1.21%	50,857
Jan 19, 2026	98.65	99.50	96.55	98.80	98.80	-2.27%	67,730
Jan 16, 2026	103.00	103.20	100.60	101.10	101.10	-1.94%	82,007
Jan 15, 2026	103.20	103.90	102.60	103.10	103.10	-0.96%	46,962
Jan 14, 2026	102.90	105.10	102.50	104.10	104.10	0.77%	57,464
Jan 13, 2026	103.30	104.10	102.10	103.30	103.30	0.10%	83,875
Jan 12, 2026	105.20	105.80	102.90	103.20	103.20	-1.62%	36,919
Jan 9, 2026	103.20	106.40	103.10	104.90	104.90	2.04%	58,874
Jan 8, 2026	102.70	103.20	100.90	102.80	102.80	-0.58%	43,452
Jan 7, 2026	104.00	105.10	103.30	103.40	103.40	-0.86%	38,107
Jan 6, 2026	104.20	105.10	103.80	104.30	104.30	-	34,754
Jan 5, 2026	107.30	107.70	104.00	104.30	104.30	-2.98%	60,283
Jan 2, 2026	105.00	107.60	105.00	107.50	107.50	2.28%	42,159
Dec 30, 2025	104.10	105.10	103.30	105.10	105.10	0.77%	19,763
Dec 29, 2025	104.10	105.40	104.00	104.30	104.30	-0.10%	34,635
Dec 23, 2025	104.60	105.00	104.20	104.40	104.40	-0.57%	37,979
Dec 22, 2025	105.00	106.00	104.70	105.00	105.00	-	59,876
Dec 19, 2025	105.30	105.90	104.90	105.00	105.00	-0.19%	97,672
Dec 18, 2025	104.90	105.40	103.90	105.20	105.20	-0.47%	41,393
Dec 17, 2025	106.90	107.30	104.90	105.70	105.70	-1.77%	84,314
Dec 16, 2025	108.90	109.80	106.70	107.60	107.60	-1.19%	53,095
Dec 15, 2025	109.50	110.20	108.90	108.90	108.90	-0.46%	34,177
Dec 12, 2025	108.60	109.90	108.20	109.40	109.40	0.83%	48,467
Dec 11, 2025	107.90	110.20	107.50	108.50	108.50	0.56%	115,571
Dec 10, 2025	107.30	108.90	107.30	107.90	107.90	-0.19%	75,004
Dec 9, 2025	108.10	108.40	107.00	108.10	108.10	0.19%	91,249
Dec 8, 2025	107.80	108.80	107.70	107.90	107.90	-0.37%	66,321