Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	85.70	90.02	85.62	87.92	-	4.22%	58,591
May 5, 2026	83.96	84.98	83.60	84.36	84.36	0.67%	766,938
May 4, 2026	85.42	85.70	83.36	83.80	83.80	-2.81%	1,321,264
Apr 30, 2026	84.54	87.24	82.66	86.22	86.22	0.87%	1,349,525
Apr 29, 2026	87.00	87.52	85.32	85.48	85.48	-1.32%	984,532
Apr 28, 2026	87.14	88.16	86.44	86.62	86.62	-0.60%	581,730
Apr 27, 2026	86.92	87.66	86.48	87.14	87.14	0.53%	559,164
Apr 24, 2026	87.50	88.08	86.36	86.68	86.68	-1.90%	853,502
Apr 23, 2026	88.32	88.74	87.52	88.36	88.36	-0.43%	598,799
Apr 22, 2026	89.90	90.20	88.62	88.74	88.74	-1.38%	583,234
Apr 21, 2026	90.80	91.06	89.38	89.98	89.98	-0.55%	579,371
Apr 20, 2026	90.94	91.18	89.84	90.48	90.48	-2.39%	911,022
Apr 17, 2026	89.62	92.80	89.30	92.70	92.70	3.64%	1,329,371
Apr 16, 2026	91.04	91.04	89.02	89.44	89.44	-1.24%	685,167
Apr 15, 2026	90.96	91.42	90.50	90.56	90.56	-	643,671
Apr 14, 2026	88.78	90.74	88.72	90.56	90.56	3.12%	890,875
Apr 13, 2026	88.06	88.06	87.24	87.82	87.82	-1.37%	791,691
Apr 10, 2026	89.26	90.26	88.60	89.04	89.04	-0.16%	723,984
Apr 9, 2026	90.00	90.08	88.12	89.18	89.18	-1.63%	743,701
Apr 8, 2026	90.00	91.52	89.36	90.66	90.66	5.84%	1,459,356
Apr 7, 2026	87.60	87.96	85.36	85.66	85.66	-1.88%	711,679
Apr 2, 2026	87.20	88.42	86.26	87.30	87.30	-1.36%	757,615
Apr 1, 2026	88.90	88.92	87.32	88.50	88.50	2.43%	792,800
Mar 31, 2026	86.96	87.62	86.16	86.40	86.40	0.07%	707,402
Mar 30, 2026	86.38	86.52	85.40	86.34	86.34	-0.16%	572,806
Mar 27, 2026	87.14	87.30	85.72	86.48	86.48	-0.46%	499,777
Mar 26, 2026	87.20	87.52	86.54	86.88	86.88	-0.91%	766,797
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