Volkswagen AG (ETR:VOW)
Germany · Delayed Price · Currency is EUR 91.35
-2.75 (-2.92%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.90 | 93.90 | 91.30 | 91.35 | 91.35 | -2.92% | 68,882 |
| Jul 31, 2025 | 95.35 | 96.00 | 94.10 | 94.10 | 94.10 | -1.93% | 55,862 |
| Jul 30, 2025 | 97.45 | 98.20 | 95.90 | 95.95 | 95.95 | -1.79% | 55,261 |
| Jul 29, 2025 | 98.80 | 99.15 | 97.40 | 97.70 | 97.70 | -1.21% | 61,229 |
| Jul 28, 2025 | 104.90 | 105.60 | 98.40 | 98.90 | 98.90 | -3.51% | 172,023 |
| Jul 25, 2025 | 95.85 | 102.60 | 95.05 | 102.50 | 102.50 | 2.91% | 199,752 |
| Jul 24, 2025 | 99.25 | 99.70 | 97.90 | 99.60 | 99.60 | 2.26% | 116,284 |
| Jul 23, 2025 | 94.90 | 98.90 | 94.15 | 97.40 | 97.40 | 6.10% | 279,032 |
| Jul 22, 2025 | 92.45 | 92.70 | 91.30 | 91.80 | 91.80 | -0.81% | 56,783 |
| Jul 21, 2025 | 91.95 | 93.00 | 91.45 | 92.55 | 92.55 | 0.27% | 48,571 |
| Jul 18, 2025 | 93.40 | 93.75 | 92.10 | 92.30 | 92.30 | -0.97% | 53,528 |
| Jul 17, 2025 | 93.35 | 94.50 | 92.95 | 93.20 | 93.20 | 0.76% | 38,828 |
| Jul 16, 2025 | 94.30 | 95.10 | 92.20 | 92.50 | 92.50 | -3.85% | 110,011 |
| Jul 15, 2025 | 95.90 | 96.85 | 95.85 | 96.20 | 96.20 | 0.73% | 46,427 |
| Jul 14, 2025 | 95.55 | 96.30 | 95.10 | 95.50 | 95.50 | -2.05% | 51,792 |
| Jul 11, 2025 | 97.70 | 97.75 | 96.15 | 97.50 | 97.50 | 0.15% | 66,057 |
| Jul 10, 2025 | 95.70 | 97.50 | 95.40 | 97.35 | 97.35 | 1.94% | 86,732 |
| Jul 9, 2025 | 93.95 | 96.10 | 92.90 | 95.50 | 95.50 | 1.81% | 78,725 |
| Jul 8, 2025 | 93.00 | 94.30 | 92.15 | 93.80 | 93.80 | 1.02% | 44,461 |
| Jul 7, 2025 | 92.15 | 93.15 | 91.80 | 92.85 | 92.85 | 0.49% | 39,294 |
| Jul 4, 2025 | 93.35 | 94.10 | 92.30 | 92.40 | 92.40 | -1.60% | 52,753 |
| Jul 3, 2025 | 94.65 | 94.95 | 93.40 | 93.90 | 93.90 | 0.48% | 73,497 |
| Jul 2, 2025 | 92.35 | 93.90 | 91.55 | 93.45 | 93.45 | 2.02% | 77,982 |
| Jul 1, 2025 | 91.50 | 91.60 | 89.70 | 91.60 | 91.60 | -0.11% | 55,824 |
| Jun 30, 2025 | 93.90 | 93.95 | 91.50 | 91.70 | 91.70 | -2.08% | 57,803 |
| Jun 27, 2025 | 90.95 | 94.05 | 90.50 | 93.65 | 93.65 | 4.00% | 65,799 |
| Jun 26, 2025 | 92.55 | 92.55 | 90.05 | 90.05 | 90.05 | -1.91% | 65,787 |
| Jun 25, 2025 | 92.50 | 92.65 | 91.45 | 91.80 | 91.80 | 0.11% | 56,230 |
| Jun 24, 2025 | 90.75 | 92.05 | 90.60 | 91.70 | 91.70 | 3.21% | 59,188 |
| Jun 23, 2025 | 88.45 | 89.15 | 87.90 | 88.85 | 88.85 | 0.06% | 43,784 |
| Jun 20, 2025 | 88.45 | 89.80 | 88.45 | 88.80 | 88.80 | 0.68% | 66,850 |
| Jun 19, 2025 | 88.65 | 89.30 | 88.15 | 88.20 | 88.20 | -1.12% | 38,388 |
| Jun 18, 2025 | 89.50 | 89.70 | 88.60 | 89.20 | 89.20 | -0.56% | 45,449 |
| Jun 17, 2025 | 90.45 | 91.30 | 89.70 | 89.70 | 89.70 | -1.21% | 51,325 |
| Jun 16, 2025 | 90.40 | 91.35 | 90.40 | 90.80 | 90.80 | 0.44% | 35,167 |
| Jun 13, 2025 | 90.60 | 91.00 | 90.05 | 90.40 | 90.40 | -2.16% | 57,651 |
| Jun 12, 2025 | 92.10 | 92.90 | 91.55 | 92.40 | 92.40 | -0.86% | 40,874 |
| Jun 11, 2025 | 94.90 | 95.00 | 93.05 | 93.20 | 93.20 | -1.06% | 45,588 |
| Jun 10, 2025 | 93.40 | 94.40 | 92.60 | 94.20 | 94.20 | 1.40% | 47,492 |
| Jun 9, 2025 | 93.00 | 93.35 | 92.50 | 92.90 | 92.90 | -0.32% | 47,564 |
| Jun 6, 2025 | 94.00 | 94.55 | 93.10 | 93.20 | 93.20 | -1.58% | 46,945 |
| Jun 5, 2025 | 95.20 | 95.60 | 93.50 | 94.70 | 94.70 | -0.37% | 57,846 |
| Jun 4, 2025 | 95.90 | 96.25 | 94.60 | 95.05 | 95.05 | -0.83% | 39,672 |
| Jun 3, 2025 | 94.90 | 95.90 | 93.65 | 95.85 | 95.85 | 1.00% | 80,792 |
| Jun 2, 2025 | 96.05 | 96.15 | 94.65 | 94.90 | 94.90 | -2.16% | 66,972 |
| May 30, 2025 | 97.25 | 98.45 | 96.85 | 97.00 | 97.00 | -0.61% | 32,716 |
| May 29, 2025 | 99.70 | 99.90 | 97.25 | 97.60 | 97.60 | -0.61% | 51,043 |
| May 28, 2025 | 96.90 | 99.95 | 96.90 | 98.20 | 98.20 | 1.34% | 84,792 |
| May 27, 2025 | 97.15 | 98.10 | 96.90 | 96.90 | 96.90 | -0.26% | 43,399 |
| May 26, 2025 | 97.60 | 98.00 | 96.35 | 97.15 | 97.15 | 1.52% | 48,885 |