Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	87.20	87.52	86.54	86.88	86.88	-0.91%	766,072
Mar 25, 2026	88.44	88.56	87.64	87.68	87.68	1.18%	775,300
Mar 24, 2026	86.80	87.04	85.30	86.66	86.66	0.65%	552,849
Mar 23, 2026	84.28	88.00	83.24	86.10	86.10	0.84%	1,380,370
Mar 20, 2026	86.92	87.20	84.72	85.38	85.38	-0.35%	2,738,133
Mar 19, 2026	87.40	87.50	85.68	85.68	85.68	-3.10%	1,348,326
Mar 18, 2026	89.40	89.70	88.26	88.42	88.42	-0.25%	812,101
Mar 17, 2026	88.30	89.80	88.06	88.64	88.64	0.64%	698,107
Mar 16, 2026	89.50	89.82	88.04	88.08	88.08	-1.59%	959,998
Mar 13, 2026	91.50	91.70	89.22	89.50	89.50	-3.12%	973,770
Mar 12, 2026	91.00	92.48	90.38	92.38	92.38	0.72%	812,406
Mar 11, 2026	90.06	92.10	89.96	91.72	91.72	1.57%	972,723
Mar 10, 2026	89.98	91.60	89.08	90.30	90.30	2.82%	1,497,744
Mar 9, 2026	90.00	90.10	87.60	87.82	87.82	-2.40%	1,433,129
Mar 6, 2026	93.00	93.24	89.54	89.98	89.98	-3.04%	1,505,686
Mar 5, 2026	93.62	95.38	92.80	92.80	92.80	-1.74%	1,088,521
Mar 4, 2026	94.02	95.46	93.30	94.44	94.44	0.92%	855,683
Mar 3, 2026	96.38	96.38	92.58	93.58	93.58	-3.27%	1,345,835
Mar 2, 2026	98.50	98.56	95.68	96.74	96.74	-4.41%	1,648,117
Feb 27, 2026	101.70	102.55	100.50	101.20	101.20	-0.34%	1,063,785
Feb 26, 2026	99.94	102.00	99.82	101.55	101.55	1.61%	561,211
Feb 25, 2026	101.70	101.90	99.84	99.94	99.94	-1.63%	597,251
Feb 24, 2026	100.40	102.15	100.40	101.60	101.60	1.70%	500,566
Feb 23, 2026	102.85	102.85	99.84	99.90	99.90	-2.54%	916,189
Feb 20, 2026	101.80	103.95	101.80	102.50	102.50	-0.10%	883,391
Feb 19, 2026	103.05	104.20	101.00	102.60	102.60	-1.44%	1,073,099
Feb 18, 2026	103.75	105.00	103.05	104.10	104.10	0.14%	624,821
Feb 17, 2026	102.45	103.95	102.45	103.95	103.95	1.61%	688,283
Feb 16, 2026	103.00	103.70	102.30	102.30	102.30	-0.78%	489,726
Feb 13, 2026	102.35	103.25	101.40	103.10	103.10	0.78%	681,301
Feb 12, 2026	101.85	104.20	101.25	102.30	102.30	-1.21%	818,402
Feb 11, 2026	104.00	104.85	103.15	103.55	103.55	-0.96%	519,077
Feb 10, 2026	101.20	104.55	101.20	104.55	104.55	3.62%	1,002,325
Feb 9, 2026	100.85	101.70	100.80	100.90	100.90	0.15%	517,408
Feb 6, 2026	100.70	101.20	99.04	100.75	100.75	-1.32%	1,103,920
Feb 5, 2026	104.75	105.00	101.15	102.10	102.10	-3.68%	1,148,488
Feb 4, 2026	102.80	106.30	102.50	106.00	106.00	3.67%	1,026,882
Feb 3, 2026	102.75	103.95	101.75	102.25	102.25	-0.49%	648,638
Feb 2, 2026	101.80	103.50	101.50	102.75	102.75	0.10%	559,451
Jan 30, 2026	103.80	103.80	102.25	102.65	102.65	-0.87%	829,346
Jan 29, 2026	104.15	105.10	103.35	103.55	103.55	0.68%	815,566
Jan 28, 2026	101.80	103.60	101.20	102.85	102.85	0.54%	479,064
Jan 27, 2026	104.25	104.35	102.30	102.30	102.30	-1.78%	618,106
Jan 26, 2026	104.90	105.45	103.80	104.15	104.15	-1.28%	642,467
Jan 23, 2026	104.10	106.15	104.10	105.50	105.50	0.19%	897,342
Jan 22, 2026	103.55	105.30	103.05	105.30	105.30	6.51%	1,915,246
Jan 21, 2026	97.70	99.64	97.32	98.86	98.86	1.54%	913,808
Jan 20, 2026	98.52	99.10	96.90	97.36	97.36	-1.26%	784,978
Jan 19, 2026	97.50	99.10	95.90	98.60	98.60	-2.76%	1,204,536
Jan 16, 2026	102.80	102.80	100.45	101.40	101.40	-1.41%	926,894