Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	106.20	108.40	106.00	108.30	108.30	1.31%	76,404
Dec 4, 2025	104.00	108.20	103.90	106.90	106.90	2.99%	107,238
Dec 3, 2025	102.30	104.10	101.90	103.80	103.80	1.47%	59,464
Dec 2, 2025	101.00	102.70	100.60	102.30	102.30	1.29%	66,381
Dec 1, 2025	99.40	101.20	99.30	101.00	101.00	1.51%	77,316
Nov 28, 2025	98.40	99.65	98.00	99.50	99.50	1.12%	38,407
Nov 27, 2025	97.80	98.55	97.75	98.40	98.40	0.41%	29,688
Nov 26, 2025	98.40	98.45	97.25	98.00	98.00	-0.61%	26,604
Nov 25, 2025	96.80	98.85	96.00	98.60	98.60	1.44%	39,697
Nov 24, 2025	96.60	97.80	96.35	97.20	97.20	1.09%	38,098
Nov 21, 2025	93.85	96.55	93.40	96.15	96.15	1.21%	53,649
Nov 20, 2025	95.65	95.65	94.00	95.00	95.00	-0.58%	33,295
Nov 19, 2025	95.20	96.40	95.05	95.55	95.55	-0.16%	43,793
Nov 18, 2025	96.85	97.30	95.10	95.70	95.70	-2.45%	73,125
Nov 17, 2025	99.00	99.85	97.80	98.10	98.10	-1.56%	31,300
Nov 14, 2025	100.40	100.90	98.40	99.65	99.65	-1.73%	79,384
Nov 13, 2025	101.20	101.80	100.40	101.40	101.40	0.40%	65,881
Nov 12, 2025	100.00	102.00	99.85	101.00	101.00	1.35%	109,487
Nov 11, 2025	97.15	99.75	96.60	99.65	99.65	2.57%	89,729
Nov 10, 2025	96.50	97.45	96.45	97.15	97.15	1.46%	44,141