Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	73.80	74.06	72.78	73.72	73.72	1.07%	632,801
Aug 13, 2026	73.94	74.04	72.22	72.94	72.94	-1.25%	1,463,503
Aug 12, 2026	74.90	75.22	73.86	73.86	73.86	-2.09%	738,671
Aug 11, 2026	75.20	75.68	74.48	75.44	75.44	0.03%	527,345
Aug 10, 2026	76.32	76.32	74.62	75.42	75.42	-1.18%	607,081
Aug 7, 2026	75.74	76.76	74.72	76.32	76.32	1.01%	679,445
Aug 6, 2026	76.86	76.86	75.24	75.56	75.56	-0.68%	586,975
Aug 5, 2026	76.90	77.20	75.86	76.08	76.08	-1.07%	524,044
Aug 4, 2026	75.94	76.90	75.38	76.90	76.90	0.79%	613,347
Aug 3, 2026	75.44	77.12	75.44	76.30	76.30	2.20%	894,331
Jul 31, 2026	75.40	75.86	74.20	74.66	74.66	-1.94%	727,461
Jul 30, 2026	74.80	76.30	74.40	76.14	76.14	1.01%	890,135
Jul 29, 2026	74.60	76.36	74.06	75.38	75.38	1.98%	1,534,207
Jul 28, 2026	71.76	73.92	71.52	73.92	73.92	4.50%	1,414,813
Jul 27, 2026	73.02	73.72	70.74	70.74	70.74	-1.01%	1,520,092
Jul 24, 2026	71.20	72.52	70.44	71.46	71.46	-2.03%	1,279,491
Jul 23, 2026	72.50	73.52	72.16	72.94	72.94	-0.03%	903,962
Jul 22, 2026	72.12	73.64	71.68	72.96	72.96	0.55%	712,415
Jul 21, 2026	72.54	73.34	72.08	72.56	72.56	0.03%	598,708
Jul 20, 2026	72.58	73.88	72.30	72.54	72.54	-0.79%	552,230
Jul 17, 2026	73.28	73.82	72.98	73.12	73.12	-0.46%	661,261
Jul 16, 2026	74.08	74.62	73.18	73.46	73.46	-1.26%	660,586
Jul 15, 2026	71.42	74.40	70.84	74.40	74.40	3.51%	1,074,825
Jul 14, 2026	70.70	72.00	70.62	71.88	71.88	0.62%	747,820
Jul 13, 2026	70.62	71.98	70.40	71.44	71.44	0.65%	777,972
Jul 10, 2026	72.12	72.56	70.34	70.98	70.98	-0.76%	1,107,490
Jul 9, 2026	72.80	72.88	70.98	71.52	71.52	-1.19%	1,066,892
Jul 8, 2026	74.50	74.70	72.38	72.38	72.38	-4.51%	1,283,862
Jul 7, 2026	76.32	76.96	75.80	75.80	75.80	0.40%	763,218
Jul 6, 2026	75.00	75.62	74.78	75.50	75.50	1.13%	788,773
Jul 3, 2026	73.90	74.82	73.68	74.66	74.66	1.86%	844,252
Jul 2, 2026	70.70	73.30	70.70	73.30	73.30	4.80%	1,539,803
Jul 1, 2026	70.22	70.98	69.20	69.94	69.94	-0.23%	1,612,569
Jun 30, 2026	71.36	71.42	70.00	70.10	70.10	-1.77%	1,715,596
Jun 29, 2026	74.52	74.52	71.36	71.36	71.36	-3.93%	2,014,126
Jun 26, 2026	77.24	78.24	74.08	74.28	74.28	-3.91%	2,249,923
Jun 25, 2026	76.10	78.56	76.10	77.30	77.30	1.68%	1,276,104
Jun 24, 2026	77.98	78.10	76.02	76.02	76.02	-2.44%	1,306,382
Jun 23, 2026	79.02	79.04	77.78	77.92	77.92	-2.99%	1,434,415
Jun 22, 2026	80.30	80.60	77.88	80.32	80.32	-0.15%	1,350,978
Jun 19, 2026	80.40	81.36	79.90	80.44	80.44	2.01%	2,382,253
Jun 18, 2026	86.70	86.70	83.56	84.10	78.85	-2.82%	2,084,809
Jun 17, 2026	87.80	88.08	86.00	86.54	81.14	-3.48%	1,648,842
Jun 16, 2026	90.12	90.14	88.58	89.66	84.06	-0.84%	926,352
Jun 15, 2026	91.10	91.56	89.84	90.42	84.78	2.26%	1,036,366
Jun 12, 2026	87.60	89.00	87.28	88.42	82.90	3.51%	1,108,241
Jun 11, 2026	86.48	86.66	84.36	85.42	80.09	-1.02%	1,311,220
Jun 10, 2026	87.58	87.92	86.28	86.30	80.91	-1.12%	1,092,653
Jun 9, 2026	87.80	88.64	86.94	87.28	81.83	-0.71%	823,460
Jun 8, 2026	87.48	88.50	86.76	87.90	82.41	0.07%	768,665