Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	103.05	103.45	102.25	102.85	102.85	-0.82%	700,165
Jan 14, 2026	101.95	104.70	101.80	103.70	103.70	1.57%	938,526
Jan 13, 2026	102.75	103.30	101.25	102.10	102.10	-0.39%	787,288
Jan 12, 2026	103.90	103.90	101.90	102.50	102.50	-1.30%	1,020,801
Jan 9, 2026	102.35	105.50	102.10	103.85	103.85	2.01%	1,074,618
Jan 8, 2026	101.70	102.30	99.86	101.80	101.80	-0.39%	809,900
Jan 7, 2026	102.85	103.80	102.05	102.20	102.20	-0.87%	551,171
Jan 6, 2026	103.00	104.10	102.85	103.10	103.10	-0.24%	497,527
Jan 5, 2026	106.20	106.60	102.95	103.35	103.35	-2.91%	944,291
Jan 2, 2026	103.55	106.45	103.55	106.45	106.45	2.80%	755,342
Dec 30, 2025	103.00	104.20	102.40	103.55	103.55	0.49%	374,985
Dec 29, 2025	103.40	104.40	102.95	103.05	103.05	-0.67%	582,919
Dec 23, 2025	104.00	104.00	103.10	103.75	103.75	-0.38%	415,948
Dec 22, 2025	104.30	104.90	103.50	104.15	104.15	0.10%	418,908
Dec 19, 2025	104.20	104.85	103.85	104.05	104.05	-0.43%	1,242,332