Volkswagen AG (ETR:VOW)
Germany · Delayed Price · Currency is EUR 95.75
+0.90 (0.95%)
Nov 7, 2025, 5:43 PM CET
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 95.20 | 96.80 | 95.00 | 95.75 | 95.75 | 0.95% | 66,328 |
| Nov 6, 2025 | 95.15 | 95.80 | 94.60 | 94.85 | 94.85 | -0.26% | 55,696 |
| Nov 5, 2025 | 91.75 | 95.25 | 91.05 | 95.10 | 95.10 | 2.87% | 68,963 |
| Nov 4, 2025 | 92.90 | 93.00 | 91.75 | 92.45 | 92.45 | -1.07% | 50,529 |
| Nov 3, 2025 | 91.40 | 94.35 | 91.40 | 93.45 | 93.45 | 2.30% | 51,639 |
| Oct 31, 2025 | 91.50 | 92.50 | 91.15 | 91.35 | 91.35 | -0.16% | 72,720 |
| Oct 30, 2025 | 93.00 | 95.20 | 91.45 | 91.50 | 91.50 | -1.88% | 92,013 |
| Oct 29, 2025 | 92.80 | 95.00 | 92.55 | 93.25 | 93.25 | 0.59% | 70,892 |
| Oct 28, 2025 | 91.80 | 93.05 | 91.75 | 92.70 | 92.70 | 0.32% | 35,271 |
| Oct 27, 2025 | 92.00 | 92.90 | 91.55 | 92.40 | 92.40 | 1.04% | 60,237 |
| Oct 24, 2025 | 90.60 | 91.45 | 90.40 | 91.45 | 91.45 | 1.33% | 49,584 |
| Oct 23, 2025 | 89.95 | 91.20 | 89.55 | 90.25 | 90.25 | -0.11% | 61,139 |
| Oct 22, 2025 | 91.85 | 91.95 | 90.20 | 90.35 | 90.35 | -2.17% | 82,428 |
| Oct 21, 2025 | 93.00 | 93.00 | 91.55 | 92.35 | 92.35 | -0.54% | 60,400 |
| Oct 20, 2025 | 92.40 | 92.85 | 91.45 | 92.85 | 92.85 | 0.38% | 34,347 |
| Oct 17, 2025 | 90.55 | 93.15 | 89.95 | 92.50 | 92.50 | 1.48% | 81,894 |
| Oct 16, 2025 | 91.70 | 92.00 | 90.60 | 91.15 | 91.15 | -0.38% | 33,622 |
| Oct 15, 2025 | 92.10 | 92.55 | 90.85 | 91.50 | 91.50 | 0.22% | 40,484 |
| Oct 14, 2025 | 90.90 | 92.40 | 90.60 | 91.30 | 91.30 | 0.88% | 38,880 |
| Oct 13, 2025 | 91.85 | 92.30 | 90.40 | 90.50 | 90.50 | -0.39% | 97,515 |
| Oct 10, 2025 | 93.50 | 93.65 | 90.70 | 90.85 | 90.85 | -1.89% | 69,078 |
| Oct 9, 2025 | 93.00 | 93.85 | 92.55 | 92.60 | 92.60 | -0.05% | 32,326 |
| Oct 8, 2025 | 92.90 | 93.40 | 91.95 | 92.65 | 92.65 | -1.91% | 66,353 |
| Oct 7, 2025 | 94.30 | 95.95 | 93.20 | 94.45 | 94.45 | 0.16% | 64,542 |
| Oct 6, 2025 | 94.40 | 95.15 | 93.85 | 94.30 | 94.30 | 0.11% | 47,924 |
| Oct 3, 2025 | 94.90 | 95.55 | 94.05 | 94.20 | 94.20 | -0.74% | 49,092 |
| Oct 2, 2025 | 95.20 | 95.80 | 94.60 | 94.90 | 94.90 | 0.64% | 52,958 |
| Oct 1, 2025 | 93.70 | 95.25 | 92.75 | 94.30 | 94.30 | 0.59% | 52,089 |
| Sep 30, 2025 | 93.30 | 93.75 | 92.55 | 93.75 | 93.75 | 0.11% | 61,294 |
| Sep 29, 2025 | 93.00 | 94.00 | 92.70 | 93.65 | 93.65 | 1.13% | 46,567 |
| Sep 26, 2025 | 94.10 | 94.30 | 92.25 | 92.60 | 92.60 | -1.33% | 67,324 |
| Sep 25, 2025 | 95.10 | 97.00 | 93.75 | 93.85 | 93.85 | -1.00% | 56,328 |
| Sep 24, 2025 | 94.00 | 96.00 | 92.80 | 94.80 | 94.80 | -0.11% | 68,548 |
| Sep 23, 2025 | 92.80 | 95.50 | 92.45 | 94.90 | 94.90 | 3.32% | 101,443 |
| Sep 22, 2025 | 95.50 | 95.50 | 90.55 | 91.85 | 91.85 | -6.56% | 277,939 |
| Sep 19, 2025 | 98.15 | 100.00 | 98.00 | 98.30 | 98.30 | -0.05% | 53,802 |
| Sep 18, 2025 | 100.10 | 100.50 | 98.00 | 98.35 | 98.35 | -1.85% | 69,044 |
| Sep 17, 2025 | 101.00 | 101.90 | 99.45 | 100.20 | 100.20 | -0.69% | 32,965 |
| Sep 16, 2025 | 102.80 | 103.00 | 100.90 | 100.90 | 100.90 | -1.85% | 30,745 |
| Sep 15, 2025 | 104.00 | 104.30 | 102.40 | 102.80 | 102.80 | -0.39% | 30,098 |
| Sep 12, 2025 | 104.40 | 104.50 | 102.00 | 103.20 | 103.20 | -1.15% | 47,029 |
| Sep 11, 2025 | 102.70 | 104.40 | 101.30 | 104.40 | 104.40 | 1.36% | 45,372 |
| Sep 10, 2025 | 104.30 | 104.30 | 102.70 | 103.00 | 103.00 | -1.06% | 28,037 |
| Sep 9, 2025 | 105.00 | 105.80 | 103.20 | 104.10 | 104.10 | 0.10% | 45,365 |
| Sep 8, 2025 | 101.70 | 104.00 | 101.70 | 104.00 | 104.00 | 2.56% | 34,832 |
| Sep 5, 2025 | 101.60 | 102.60 | 101.30 | 101.40 | 101.40 | 0.70% | 25,203 |
| Sep 4, 2025 | 101.00 | 101.80 | 100.20 | 100.70 | 100.70 | -0.49% | 23,892 |
| Sep 3, 2025 | 101.10 | 102.20 | 100.90 | 101.20 | 101.20 | 0.70% | 25,414 |
| Sep 2, 2025 | 102.30 | 102.70 | 100.20 | 100.50 | 100.50 | -1.57% | 39,434 |
| Sep 1, 2025 | 102.20 | 102.80 | 102.00 | 102.10 | 102.10 | -0.10% | 25,033 |