Volkswagen AG (ETR:VOW3)
Germany · Delayed Price · Currency is EUR 71.28
+0.46 (0.65%)
Sep 25, 2026, 1:46 PM CET
Volkswagen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.40 | 71.66 | 70.16 | 71.26 | - | 0.62% | 287,738 |
| Sep 24, 2026 | 72.32 | 72.36 | 70.26 | 70.82 | 70.82 | -2.85% | 1,549,262 |
| Sep 23, 2026 | 75.30 | 75.50 | 72.90 | 72.90 | 72.90 | -3.08% | 1,129,615 |
| Sep 22, 2026 | 74.66 | 76.26 | 73.92 | 75.22 | 75.22 | 0.32% | 951,324 |
| Sep 21, 2026 | 75.46 | 76.48 | 74.52 | 74.98 | 74.98 | -2.01% | 1,618,695 |
| Sep 18, 2026 | 80.26 | 80.50 | 74.96 | 76.52 | 76.52 | -5.58% | 8,287,608 |
| Sep 17, 2026 | 79.76 | 82.04 | 79.16 | 81.04 | 81.04 | 2.74% | 1,140,629 |
| Sep 16, 2026 | 80.68 | 81.12 | 77.94 | 78.88 | 78.88 | -2.64% | 1,180,050 |
| Sep 15, 2026 | 81.18 | 81.80 | 80.20 | 81.02 | 81.02 | -0.54% | 873,143 |
| Sep 14, 2026 | 80.74 | 82.52 | 80.34 | 81.46 | 81.46 | 0.34% | 1,007,434 |
| Sep 11, 2026 | 82.18 | 82.48 | 80.04 | 81.18 | 81.18 | - | 717,247 |
| Sep 10, 2026 | 81.18 | 82.46 | 81.18 | 81.18 | 81.18 | -0.64% | 851,593 |
| Sep 9, 2026 | 82.40 | 83.16 | 80.92 | 81.70 | 81.70 | -1.68% | 1,008,888 |
| Sep 8, 2026 | 80.20 | 83.64 | 79.86 | 83.10 | 83.10 | 2.57% | 1,560,231 |
| Sep 7, 2026 | 80.30 | 81.56 | 79.76 | 81.02 | 81.02 | -0.34% | 995,083 |
| Sep 4, 2026 | 82.66 | 83.76 | 79.88 | 81.30 | 81.30 | 6.47% | 3,282,634 |
| Sep 3, 2026 | 73.70 | 76.70 | 72.72 | 76.36 | 76.36 | 3.61% | 1,063,447 |
| Sep 2, 2026 | 76.00 | 76.06 | 73.52 | 73.70 | 73.70 | -3.76% | 1,135,133 |
| Sep 1, 2026 | 78.00 | 78.36 | 75.68 | 76.58 | 76.58 | -1.42% | 696,675 |
| Aug 31, 2026 | 77.42 | 78.10 | 77.16 | 77.68 | 77.68 | 0.34% | 903,072 |
| Aug 28, 2026 | 75.30 | 77.56 | 75.30 | 77.42 | 77.42 | 3.23% | 1,376,178 |
| Aug 27, 2026 | 71.90 | 75.38 | 71.58 | 75.00 | 75.00 | 3.56% | 1,085,680 |
| Aug 26, 2026 | 73.02 | 73.26 | 72.14 | 72.42 | 72.42 | -1.20% | 681,310 |
| Aug 25, 2026 | 73.46 | 73.78 | 72.98 | 73.30 | 73.30 | -0.70% | 711,380 |
| Aug 24, 2026 | 74.50 | 74.56 | 72.76 | 73.82 | 73.82 | -1.60% | 816,334 |
| Aug 21, 2026 | 75.26 | 75.96 | 74.60 | 75.02 | 75.02 | 0.78% | 617,493 |
| Aug 20, 2026 | 75.06 | 75.86 | 74.32 | 74.44 | 74.44 | -0.53% | 720,396 |
| Aug 19, 2026 | 73.02 | 74.94 | 72.98 | 74.84 | 74.84 | 2.52% | 652,552 |
| Aug 18, 2026 | 73.22 | 74.32 | 73.00 | 73.00 | 73.00 | -0.30% | 687,962 |
| Aug 17, 2026 | 73.44 | 74.18 | 72.90 | 73.22 | 73.22 | -0.68% | 461,166 |
| 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 |