Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	104.00	104.85	103.15	103.45	-	-1.05%	187,543
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
Dec 18, 2025	103.85	104.55	102.95	104.50	104.50	-0.24%	936,110
Dec 17, 2025	106.45	106.45	103.90	104.75	104.75	-1.83%	833,318
Dec 16, 2025	107.35	108.65	105.50	106.70	106.70	-0.65%	907,152
Dec 15, 2025	108.60	109.15	107.40	107.40	107.40	-1.10%	555,405
Dec 12, 2025	107.35	108.65	106.95	108.60	108.60	1.35%	658,296
Dec 11, 2025	107.00	108.90	105.95	107.15	107.15	0.33%	1,078,517
Dec 10, 2025	106.20	107.60	106.10	106.80	106.80	-0.05%	584,047
Dec 9, 2025	106.50	107.05	106.25	106.85	106.85	0.47%	521,256
Dec 8, 2025	106.40	107.40	106.10	106.35	106.35	-0.33%	518,221
Dec 5, 2025	104.95	107.05	104.05	106.70	106.70	1.19%	986,780
Dec 4, 2025	103.00	107.30	102.90	105.45	105.45	2.53%	1,765,829
Dec 3, 2025	101.50	103.25	101.30	102.85	102.85	1.63%	1,191,907
Dec 2, 2025	99.58	101.75	99.40	101.20	101.20	1.67%	1,027,468
Dec 1, 2025	98.14	100.05	98.02	99.54	99.54	1.18%	1,269,097
Nov 28, 2025	97.20	98.52	96.82	98.38	98.38	1.23%	594,865
Nov 27, 2025	96.78	97.46	96.60	97.18	97.18	0.12%	257,899