Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	90.85	91.20	89.85	90.10	90.10	-	54,062
Mar 17, 2026	89.85	91.25	89.50	90.10	90.10	0.67%	44,226
Mar 16, 2026	90.90	91.10	89.50	89.50	89.50	-1.43%	76,091
Mar 13, 2026	92.45	92.65	90.50	90.80	90.80	-2.73%	74,915
Mar 12, 2026	92.75	93.55	91.85	93.35	93.35	0.11%	63,829
Mar 11, 2026	91.45	93.35	91.30	93.25	93.25	1.80%	88,656
Mar 10, 2026	92.20	92.80	90.60	91.60	91.60	2.58%	131,693
Mar 9, 2026	90.65	91.35	89.10	89.30	89.30	-2.19%	131,372
Mar 6, 2026	94.35	94.50	90.95	91.30	91.30	-2.98%	123,228
Mar 5, 2026	94.80	96.45	94.10	94.10	94.10	-1.57%	50,881
Mar 4, 2026	94.30	96.40	94.20	95.60	95.60	1.38%	67,980
Mar 3, 2026	97.15	97.70	93.40	94.30	94.30	-2.88%	82,050
Mar 2, 2026	98.85	98.90	96.60	97.10	97.10	-4.62%	91,031
Feb 27, 2026	102.00	102.60	100.90	101.80	101.80	-	43,473
Feb 26, 2026	100.20	102.40	100.00	101.80	101.80	1.29%	38,478
Feb 25, 2026	102.50	102.50	100.20	100.50	100.50	-1.57%	38,220
Feb 24, 2026	101.10	102.60	100.90	102.10	102.10	1.69%	39,102
Feb 23, 2026	103.50	103.50	100.20	100.40	100.40	-2.52%	65,663
Feb 20, 2026	102.00	104.10	101.90	103.00	103.00	0.29%	59,082
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