Volkswagen AG (FRA:VOW)
Germany · Delayed Price · Currency is EUR 101.40
+0.70 (0.70%)
At close: Sep 5, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 101.60 | 102.60 | 101.30 | 101.40 | - | 0.70% | 25,203 |
| Sep 4, 2025 | 101.00 | 101.80 | 100.20 | 100.70 | - | -0.49% | 23,892 |
| Sep 3, 2025 | 101.10 | 102.20 | 100.90 | 101.20 | - | 0.70% | 25,414 |
| Sep 2, 2025 | 102.30 | 102.70 | 100.20 | 100.50 | - | -1.57% | 39,434 |
| Sep 1, 2025 | 102.20 | 102.80 | 102.00 | 102.10 | - | -0.10% | 25,033 |
| Aug 29, 2025 | 103.00 | 103.10 | 101.30 | 102.20 | - | -0.97% | 27,689 |
| Aug 28, 2025 | 103.00 | 104.60 | 102.90 | 103.20 | - | 0.49% | 47,349 |
| Aug 27, 2025 | 104.40 | 105.10 | 102.70 | 102.70 | - | -1.15% | 33,207 |
| Aug 26, 2025 | 103.00 | 105.10 | 103.00 | 103.90 | - | -0.10% | 64,176 |
| Aug 25, 2025 | 104.50 | 104.70 | 103.80 | 104.00 | - | -0.95% | 33,370 |
| Aug 22, 2025 | 103.30 | 105.10 | 103.10 | 105.00 | - | 1.55% | 66,044 |
| Aug 21, 2025 | 103.40 | 103.90 | 102.60 | 103.40 | - | -0.19% | 49,781 |
| Aug 20, 2025 | 103.10 | 103.70 | 102.00 | 103.60 | - | 0.29% | 53,379 |
| Aug 19, 2025 | 101.40 | 103.40 | 101.30 | 103.30 | - | 2.28% | 59,779 |
| Aug 18, 2025 | 101.30 | 101.80 | 100.10 | 101.00 | - | -0.98% | 49,542 |
| Aug 15, 2025 | 101.70 | 102.80 | 101.60 | 102.00 | - | 1.19% | 65,216 |
| Aug 14, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | - | - | 67,797 |
| Aug 13, 2025 | 100.10 | 100.80 | 99.10 | 100.80 | - | 0.70% | 69,784 |
| Aug 12, 2025 | 99.05 | 100.50 | 98.80 | 100.10 | - | 1.01% | 72,958 |
| Aug 11, 2025 | 98.15 | 99.15 | 97.95 | 99.10 | - | 1.43% | 50,522 |
| Aug 8, 2025 | 96.50 | 97.85 | 95.75 | 97.70 | - | 2.09% | 66,465 |
| Aug 7, 2025 | 93.70 | 96.35 | 93.10 | 95.70 | - | 2.19% | 75,843 |
| Aug 6, 2025 | 92.90 | 94.40 | 92.80 | 93.65 | - | 1.02% | 51,799 |
| Aug 5, 2025 | 91.20 | 93.00 | 91.20 | 92.70 | - | 1.98% | 52,577 |
| Aug 4, 2025 | 91.95 | 92.15 | 90.75 | 90.90 | - | -0.49% | 57,101 |
| Aug 1, 2025 | 93.90 | 93.90 | 91.30 | 91.35 | - | -2.92% | 68,882 |
| Jul 31, 2025 | 95.35 | 96.00 | 94.10 | 94.10 | - | -1.93% | 55,862 |
| Jul 30, 2025 | 97.45 | 98.20 | 95.90 | 95.95 | - | -1.79% | 55,261 |
| Jul 29, 2025 | 98.80 | 99.15 | 97.40 | 97.70 | - | -1.21% | 61,229 |
| Jul 28, 2025 | 104.90 | 105.60 | 98.40 | 98.90 | - | -3.51% | 172,023 |
| Jul 25, 2025 | 95.85 | 102.60 | 95.05 | 102.50 | - | 2.91% | 199,752 |
| Jul 24, 2025 | 99.25 | 99.70 | 97.90 | 99.60 | - | 2.26% | 116,284 |
| Jul 23, 2025 | 94.90 | 98.90 | 94.15 | 97.40 | - | 6.10% | 279,032 |
| Jul 22, 2025 | 92.45 | 92.70 | 91.30 | 91.80 | - | -0.54% | 56,783 |
| Jul 21, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | - | - | 48,571 |
| Jul 18, 2025 | 93.40 | 93.75 | 92.10 | 92.30 | - | -0.97% | 53,528 |
| Jul 17, 2025 | 93.35 | 94.50 | 92.95 | 93.20 | - | -3.12% | 38,828 |
| Jul 16, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | - | - | 110,011 |
| Jul 15, 2025 | 95.90 | 96.85 | 95.85 | 96.20 | - | 0.73% | 46,427 |
| Jul 14, 2025 | 95.55 | 96.30 | 95.10 | 95.50 | - | -2.05% | 51,792 |
| Jul 11, 2025 | 97.70 | 97.75 | 96.15 | 97.50 | - | 0.15% | 66,057 |
| Jul 10, 2025 | 95.70 | 97.50 | 95.40 | 97.35 | - | 1.94% | 86,732 |
| Jul 9, 2025 | 93.95 | 96.10 | 92.90 | 95.50 | - | 1.81% | 78,725 |
| Jul 8, 2025 | 93.00 | 94.30 | 92.15 | 93.80 | - | 1.02% | 44,461 |
| Jul 7, 2025 | 92.15 | 93.15 | 91.80 | 92.85 | - | 0.49% | 39,294 |
| Jul 4, 2025 | 93.35 | 94.10 | 92.30 | 92.40 | - | -1.60% | 52,753 |
| Jul 3, 2025 | 94.65 | 94.95 | 93.40 | 93.90 | - | 0.48% | 73,497 |
| Jul 2, 2025 | 92.35 | 93.90 | 91.55 | 93.45 | - | -0.21% | 77,982 |
| Jul 1, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | - | - | 55,824 |
| Jun 30, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | - | - | 57,803 |