Volkswagen AG (ETR:VOW)
Germany · Delayed Price · Currency is EUR 76.15
-6.90 (-8.31%)
Sep 18, 2026, 5:38 PM CET
ETR:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.10 | 82.10 | 75.45 | 76.15 | 76.15 | -8.31% | 784,178 |
| Sep 17, 2026 | 80.00 | 83.45 | 79.95 | 83.05 | 83.05 | 4.73% | 480,541 |
| Sep 16, 2026 | 80.95 | 81.45 | 78.55 | 79.30 | 79.30 | -2.28% | 71,018 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.55 | 81.15 | 81.15 | -0.06% | 30,525 |
| Sep 14, 2026 | 80.75 | 82.75 | 80.50 | 81.20 | 81.20 | - | 71,853 |
| Sep 11, 2026 | 81.85 | 82.55 | 80.50 | 81.20 | 81.20 | -0.12% | 37,745 |
| Sep 10, 2026 | 81.60 | 82.75 | 81.30 | 81.30 | 81.30 | -0.37% | 63,308 |
| Sep 9, 2026 | 82.65 | 83.45 | 81.25 | 81.60 | 81.60 | -1.81% | 64,472 |
| Sep 8, 2026 | 80.45 | 83.85 | 80.40 | 83.10 | 83.10 | 2.34% | 112,203 |
| Sep 7, 2026 | 80.75 | 81.65 | 79.95 | 81.20 | 81.20 | -0.55% | 77,734 |
| Sep 4, 2026 | 82.90 | 83.80 | 80.50 | 81.65 | 81.65 | 5.90% | 245,514 |
| Sep 3, 2026 | 74.55 | 77.40 | 73.70 | 77.10 | 77.10 | 3.14% | 44,985 |
| Sep 2, 2026 | 76.35 | 76.85 | 74.45 | 74.75 | 74.75 | -3.17% | 63,923 |
| Sep 1, 2026 | 78.85 | 79.30 | 76.50 | 77.20 | 77.20 | -1.72% | 39,176 |
| Aug 31, 2026 | 78.30 | 78.85 | 78.10 | 78.55 | 78.55 | 0.38% | 50,918 |
| 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 |