Volkswagen AG (ETR:VOW)
Germany · Delayed Price · Currency is EUR 78.25
+2.15 (2.83%)
Aug 28, 2026, 5:38 PM CET
ETR:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76.15 | 78.45 | 76.15 | 78.25 | 78.25 | 2.83% | 88,982 |
| Aug 27, 2026 | 73.10 | 76.30 | 72.70 | 76.10 | 76.10 | 3.47% | 81,787 |
| Aug 26, 2026 | 74.40 | 74.45 | 73.30 | 73.55 | 73.55 | -1.47% | 52,403 |
| Aug 25, 2026 | 74.70 | 74.80 | 74.10 | 74.65 | 74.65 | -0.47% | 41,103 |
| Aug 24, 2026 | 76.00 | 76.50 | 74.00 | 75.00 | 75.00 | -1.70% | 53,783 |
| Aug 21, 2026 | 76.25 | 76.90 | 75.70 | 76.30 | 76.30 | 0.86% | 35,054 |
| Aug 20, 2026 | 76.00 | 76.90 | 75.35 | 75.65 | 75.65 | -0.26% | 36,755 |
| Aug 19, 2026 | 74.10 | 75.90 | 74.10 | 75.85 | 75.85 | 1.95% | 36,265 |
| Aug 18, 2026 | 74.50 | 75.35 | 74.40 | 74.40 | 74.40 | 0.27% | 41,171 |
| Aug 17, 2026 | 75.00 | 75.60 | 73.95 | 74.20 | 74.20 | -1.13% | 40,571 |
| Aug 14, 2026 | 74.85 | 75.05 | 73.80 | 75.05 | 75.05 | 1.62% | 41,348 |
| Aug 13, 2026 | 74.75 | 75.00 | 73.40 | 73.85 | 73.85 | -1.60% | 85,256 |
| Aug 12, 2026 | 76.25 | 76.25 | 74.95 | 75.05 | 75.05 | -1.83% | 43,176 |
| Aug 11, 2026 | 76.15 | 76.80 | 75.60 | 76.45 | 76.45 | 0.13% | 34,119 |
| Aug 10, 2026 | 77.50 | 77.50 | 75.70 | 76.35 | 76.35 | -1.17% | 47,035 |
| Aug 7, 2026 | 76.40 | 77.80 | 75.65 | 77.25 | 77.25 | 1.18% | 61,490 |
| Aug 6, 2026 | 77.05 | 77.50 | 76.15 | 76.35 | 76.35 | -0.33% | 33,545 |
| Aug 5, 2026 | 77.50 | 78.00 | 76.60 | 76.60 | 76.60 | -0.97% | 42,057 |
| Aug 4, 2026 | 77.00 | 77.35 | 76.20 | 77.35 | 77.35 | 0.32% | 35,896 |
| Aug 3, 2026 | 76.50 | 78.05 | 76.50 | 77.10 | 77.10 | 1.65% | 52,358 |
| Jul 31, 2026 | 76.40 | 76.85 | 75.40 | 75.85 | 75.85 | -0.98% | 31,937 |
| Jul 30, 2026 | 76.35 | 77.45 | 75.95 | 76.60 | 76.60 | 0.20% | 49,664 |
| Jul 29, 2026 | 75.75 | 77.45 | 75.35 | 76.45 | 76.45 | 1.53% | 92,296 |
| Jul 28, 2026 | 73.65 | 75.30 | 73.50 | 75.30 | 75.30 | 4.01% | 85,236 |
| Jul 27, 2026 | 74.40 | 74.90 | 72.40 | 72.40 | 72.40 | -0.96% | 77,339 |
| Jul 24, 2026 | 72.00 | 74.15 | 71.20 | 73.10 | 73.10 | -1.02% | 101,315 |
| Jul 23, 2026 | 74.25 | 75.30 | 73.85 | 73.85 | 73.85 | -1.34% | 62,465 |
| Jul 22, 2026 | 74.25 | 75.50 | 73.65 | 74.85 | 74.85 | 0.40% | 54,198 |
| Jul 21, 2026 | 74.85 | 75.80 | 74.25 | 74.55 | 74.55 | -0.40% | 29,535 |
| Jul 20, 2026 | 74.25 | 76.00 | 74.25 | 74.85 | 74.85 | -0.33% | 40,605 |
| Jul 17, 2026 | 75.75 | 75.95 | 75.10 | 75.10 | 75.10 | -0.79% | 45,321 |
| Jul 16, 2026 | 76.75 | 76.75 | 75.40 | 75.70 | 75.70 | -0.79% | 59,535 |
| Jul 15, 2026 | 72.75 | 76.30 | 72.50 | 76.30 | 76.30 | 3.60% | 84,535 |
| Jul 14, 2026 | 72.50 | 73.75 | 72.20 | 73.65 | 73.65 | 0.89% | 69,551 |
| Jul 13, 2026 | 72.10 | 73.75 | 71.85 | 73.00 | 73.00 | 0.90% | 95,083 |
| Jul 10, 2026 | 74.00 | 74.35 | 71.95 | 72.35 | 72.35 | -1.30% | 116,677 |
| Jul 9, 2026 | 74.70 | 74.85 | 73.00 | 73.30 | 73.30 | -1.15% | 64,826 |
| Jul 8, 2026 | 76.45 | 76.60 | 74.15 | 74.15 | 74.15 | -4.32% | 77,033 |
| Jul 7, 2026 | 78.00 | 78.85 | 77.50 | 77.50 | 77.50 | 0.45% | 79,000 |
| Jul 6, 2026 | 77.00 | 77.70 | 76.70 | 77.15 | 77.15 | 0.98% | 93,570 |
| Jul 3, 2026 | 75.40 | 77.00 | 75.40 | 76.40 | 76.40 | 1.39% | 89,672 |
| Jul 2, 2026 | 73.25 | 75.35 | 72.85 | 75.35 | 75.35 | 4.15% | 108,656 |
| Jul 1, 2026 | 72.30 | 72.75 | 71.00 | 72.35 | 72.35 | 0.42% | 113,613 |
| Jun 30, 2026 | 73.00 | 73.15 | 71.90 | 72.05 | 72.05 | -2.04% | 137,081 |
| Jun 29, 2026 | 76.00 | 76.05 | 73.15 | 73.55 | 73.55 | -2.65% | 224,380 |
| Jun 26, 2026 | 78.50 | 79.40 | 75.30 | 75.55 | 75.55 | -3.88% | 172,932 |
| Jun 25, 2026 | 77.85 | 79.95 | 77.40 | 78.60 | 78.60 | 1.29% | 72,831 |
| Jun 24, 2026 | 79.35 | 79.35 | 77.60 | 77.60 | 77.60 | -2.45% | 102,375 |
| Jun 23, 2026 | 80.55 | 80.60 | 79.55 | 79.55 | 79.55 | -2.81% | 77,650 |
| Jun 22, 2026 | 81.90 | 82.15 | 79.65 | 81.85 | 81.85 | - | 136,624 |