Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	69.00	71.70	68.90	71.20	71.20	3.70%	1,047,519
Nov 3, 2026	69.50	71.46	68.66	68.66	68.66	-2.25%	914,245
Nov 2, 2026	69.50	70.44	68.72	70.24	70.24	0.89%	783,561
Oct 30, 2026	70.46	71.08	69.36	69.62	69.62	-0.83%	763,447
Oct 29, 2026	68.10	71.04	67.12	70.20	70.20	1.68%	1,102,227
Oct 28, 2026	69.00	70.38	68.56	69.04	69.04	0.35%	1,121,792
Oct 27, 2026	69.24	69.50	67.20	68.80	68.80	-0.75%	876,140
Oct 26, 2026	69.74	70.20	68.94	69.32	69.32	0.32%	669,198
Oct 23, 2026	68.50	69.94	68.08	69.10	69.10	-0.40%	1,120,335
Oct 22, 2026	69.10	69.88	68.10	69.38	69.38	0.41%	981,714
Oct 21, 2026	69.20	69.60	68.30	69.10	69.10	-0.80%	596,840
Oct 20, 2026	69.34	70.68	68.64	69.66	69.66	0.26%	934,778
Oct 19, 2026	68.42	69.48	68.08	69.48	69.48	1.16%	1,152,032
Oct 16, 2026	67.04	69.56	67.04	68.68	68.68	2.78%	1,474,980
Oct 15, 2026	67.36	67.88	65.92	66.82	66.82	-0.33%	1,023,477
Oct 14, 2026	68.72	68.84	67.04	67.04	67.04	-2.64%	1,246,111
Oct 13, 2026	69.22	69.54	68.36	68.86	68.86	0.67%	471,562
Oct 12, 2026	68.80	69.40	68.00	68.40	68.40	0.59%	771,048
Oct 9, 2026	66.84	69.54	66.70	68.00	68.00	2.10%	1,079,860
Oct 8, 2026	69.76	69.76	66.60	66.60	66.60	-4.50%	1,262,486
Oct 7, 2026	68.46	72.02	68.46	69.74	69.74	1.25%	1,391,865
Oct 6, 2026	69.18	69.30	67.90	68.88	68.88	0.50%	618,042
Oct 5, 2026	67.86	68.86	67.02	68.54	68.54	1.57%	902,957
Oct 2, 2026	68.00	69.00	67.38	67.48	67.48	-0.79%	947,761
Oct 1, 2026	70.10	70.12	67.82	68.02	68.02	-3.46%	1,305,575
Sep 30, 2026	71.32	72.48	70.46	70.46	70.46	-0.82%	854,562
Sep 29, 2026	70.84	72.00	70.52	71.04	71.04	0.23%	756,105
Sep 28, 2026	72.26	72.74	70.88	70.88	70.88	-1.17%	746,910
Sep 25, 2026	70.40	71.92	70.16	71.72	71.72	1.27%	973,046
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