Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	103.55	104.65	103.10	104.30	-	5.50%	921,856
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
Nov 26, 2025	97.04	97.12	95.96	97.06	97.06	-0.14%	628,896
Nov 25, 2025	95.10	97.74	94.56	97.20	97.20	1.72%	634,649
Nov 24, 2025	95.30	96.38	94.74	95.56	95.56	0.89%	751,759
Nov 21, 2025	92.56	95.32	92.10	94.72	94.72	1.02%	961,403
Nov 20, 2025	94.68	95.02	92.98	93.76	93.76	-1.08%	589,376
Nov 19, 2025	94.20	95.16	93.78	94.78	94.78	0.08%	555,410
Nov 18, 2025	95.00	95.40	93.70	94.70	94.70	-1.72%	940,297
Nov 17, 2025	97.20	98.18	96.16	96.36	96.36	-1.33%	574,445
Nov 14, 2025	98.30	98.84	96.52	97.66	97.66	-1.33%	959,612
Nov 13, 2025	99.12	100.10	98.44	98.98	98.98	0.39%	654,369
Nov 12, 2025	98.34	99.98	98.34	98.60	98.60	0.98%	1,299,091
Nov 11, 2025	95.82	97.92	95.30	97.64	97.64	2.03%	875,329
Nov 10, 2025	95.40	96.08	94.98	95.70	95.70	1.57%	683,067
Nov 7, 2025	93.62	95.32	93.60	94.22	94.22	1.51%	1,045,857