Volkswagen AG (FRA:VOW)
Germany · Delayed Price · Currency is EUR 103.10
+0.70 (0.68%)
At close: Feb 20, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 101.80 | 103.40 | 101.80 | 103.10 | 103.10 | 0.68% | 205 |
| Feb 19, 2026 | 103.60 | 103.60 | 101.60 | 102.40 | 102.40 | -1.25% | 150 |
| Feb 18, 2026 | 103.60 | 103.70 | 103.60 | 103.70 | 103.70 | 1.17% | 2 |
| Feb 17, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.20% | - |
| Feb 16, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.25% | - |
| Feb 13, 2026 | 102.30 | 103.60 | 102.30 | 103.60 | 103.60 | 0.78% | 50 |
| Feb 12, 2026 | 100.90 | 103.10 | 100.90 | 102.80 | 102.80 | -2.00% | 24 |
| Feb 11, 2026 | 103.90 | 104.90 | 103.50 | 104.90 | 104.90 | - | 285 |
| Feb 10, 2026 | 101.10 | 104.90 | 101.10 | 104.90 | 104.90 | 3.25% | 262 |
| Feb 9, 2026 | 101.20 | 101.60 | 101.20 | 101.60 | 101.60 | 0.10% | 15 |
| Feb 6, 2026 | 103.60 | 103.60 | 99.95 | 101.50 | 101.50 | -0.68% | 218 |
| Feb 5, 2026 | 105.30 | 105.30 | 102.20 | 102.20 | 102.20 | -2.29% | 23 |
| Feb 4, 2026 | 101.80 | 106.10 | 101.80 | 104.60 | 104.60 | 1.95% | 1,102 |
| Feb 3, 2026 | 103.60 | 103.60 | 102.60 | 102.60 | 102.60 | 0.29% | 7 |
| Feb 2, 2026 | 101.60 | 102.30 | 101.60 | 102.30 | 102.30 | -0.68% | 20 |
| Jan 30, 2026 | 103.30 | 103.30 | 102.80 | 103.00 | 103.00 | -0.39% | 37 |
| Jan 29, 2026 | 102.40 | 104.30 | 102.40 | 103.40 | 103.40 | 1.57% | 194 |
| Jan 28, 2026 | 101.90 | 101.90 | 101.80 | 101.80 | 101.80 | -1.26% | 3 |
| Jan 27, 2026 | 103.80 | 103.80 | 102.90 | 103.10 | 103.10 | -1.53% | 226 |
| Jan 26, 2026 | 105.70 | 105.70 | 104.70 | 104.70 | 104.70 | -1.04% | 54 |
| Jan 23, 2026 | 104.30 | 105.80 | 104.30 | 105.80 | 105.80 | 1.24% | 138 |
| Jan 22, 2026 | 102.80 | 104.50 | 102.80 | 104.50 | 104.50 | 1.46% | 110 |
| Jan 21, 2026 | 96.90 | 103.00 | 96.90 | 103.00 | 103.00 | 6.24% | 931 |
| Jan 20, 2026 | 97.75 | 98.20 | 96.95 | 96.95 | 96.95 | -2.07% | 166 |
| Jan 19, 2026 | 97.50 | 99.20 | 96.55 | 99.00 | 99.00 | -2.65% | 1,155 |
| Jan 16, 2026 | 102.20 | 102.20 | 100.00 | 101.70 | 101.70 | -1.64% | 72 |
| Jan 15, 2026 | 103.80 | 103.80 | 103.30 | 103.40 | 103.40 | 0.19% | 51 |
| Jan 14, 2026 | 102.70 | 104.80 | 102.70 | 103.20 | 103.20 | 0.88% | 241 |
| Jan 13, 2026 | 103.40 | 103.40 | 102.30 | 102.30 | 102.30 | -2.20% | 40 |
| Jan 12, 2026 | 105.40 | 105.40 | 103.20 | 104.60 | 104.60 | - | 1,290 |
| Jan 9, 2026 | 102.20 | 106.40 | 102.20 | 104.60 | 104.60 | 1.16% | 323 |
| Jan 8, 2026 | 102.60 | 103.40 | 102.60 | 103.40 | 103.40 | -0.39% | 14 |
| Jan 7, 2026 | 103.90 | 103.90 | 103.80 | 103.80 | 103.80 | -1.14% | 5 |
| Jan 6, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 58 |
| Jan 5, 2026 | 108.20 | 108.20 | 104.00 | 104.00 | 104.00 | -1.98% | 77 |
| Jan 2, 2026 | 104.80 | 106.40 | 104.80 | 106.10 | 106.10 | 1.63% | 304 |
| Dec 30, 2025 | 103.40 | 104.50 | 103.40 | 104.40 | 104.40 | 0.29% | 39 |
| Dec 29, 2025 | 103.80 | 105.30 | 103.80 | 104.10 | 104.10 | -0.76% | 460 |
| Dec 23, 2025 | 104.50 | 104.90 | 104.50 | 104.90 | 104.90 | -0.85% | - |
| Dec 22, 2025 | 105.00 | 105.80 | 105.00 | 105.80 | 105.80 | 0.67% | 10 |
| Dec 19, 2025 | 105.00 | 105.80 | 105.00 | 105.10 | 105.10 | 0.29% | 2 |
| Dec 18, 2025 | 105.20 | 105.20 | 104.00 | 104.80 | 104.80 | -1.96% | 1,214 |
| Dec 17, 2025 | 107.00 | 107.00 | 105.10 | 106.90 | 106.90 | -0.83% | 189 |
| Dec 16, 2025 | 108.30 | 109.30 | 107.80 | 107.80 | 107.80 | -1.10% | 30 |
| Dec 15, 2025 | 109.90 | 110.10 | 109.00 | 109.00 | 109.00 | 1.02% | 147 |
| Dec 12, 2025 | 110.90 | 110.90 | 107.90 | 107.90 | 107.90 | -0.19% | 40 |
| Dec 11, 2025 | 108.40 | 110.00 | 107.50 | 108.10 | 108.10 | 0.09% | 2,018 |
| Dec 10, 2025 | 108.40 | 108.50 | 108.00 | 108.00 | 108.00 | -1.28% | 55 |
| Dec 9, 2025 | 108.00 | 109.40 | 107.40 | 109.40 | 109.40 | 1.30% | 116 |
| Dec 8, 2025 | 107.90 | 108.00 | 107.90 | 108.00 | 108.00 | -1.55% | 592 |