Volkswagen AG (FRA:VOW)
Germany · Delayed Price · Currency is EUR 77.10
-3.20 (-3.99%)
At close: Sep 18, 2026
FRA:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.35 | 83.45 | 77.10 | 77.10 | 77.10 | -3.99% | 156 |
| Sep 17, 2026 | 79.10 | 80.30 | 79.10 | 80.30 | 80.30 | 0.50% | 20 |
| Sep 16, 2026 | 80.85 | 81.50 | 78.90 | 79.90 | 79.90 | -1.90% | 290 |
| Sep 15, 2026 | 81.65 | 81.65 | 81.40 | 81.45 | 81.45 | 0.56% | 145 |
| Sep 14, 2026 | 80.40 | 82.10 | 80.40 | 81.00 | 81.00 | -0.18% | 85 |
| Sep 11, 2026 | 81.25 | 81.25 | 81.15 | 81.15 | 81.15 | -1.22% | 100 |
| Sep 10, 2026 | 81.20 | 82.30 | 81.20 | 82.15 | 82.15 | 1.42% | 453 |
| Sep 9, 2026 | 82.25 | 82.25 | 81.00 | 81.00 | 81.00 | -3.17% | 201 |
| Sep 8, 2026 | 80.70 | 83.65 | 80.70 | 83.65 | 83.65 | 2.45% | 1,270 |
| Sep 7, 2026 | 82.10 | 82.10 | 80.15 | 81.65 | 81.65 | -0.67% | 184 |
| Sep 4, 2026 | 81.60 | 83.95 | 80.75 | 82.20 | 82.20 | 6.06% | 4,253 |
| Sep 3, 2026 | 74.35 | 77.50 | 74.35 | 77.50 | 77.50 | 3.75% | 15 |
| Sep 2, 2026 | 76.20 | 76.20 | 74.70 | 74.70 | 74.70 | -3.55% | 110 |
| Sep 1, 2026 | 77.85 | 79.05 | 77.45 | 77.45 | 77.45 | -1.46% | 82 |
| Aug 31, 2026 | 78.15 | 78.60 | 78.15 | 78.60 | 78.60 | 0.19% | 606 |
| Aug 28, 2026 | 75.75 | 78.45 | 75.75 | 78.45 | 78.45 | 3.70% | 990 |
| Aug 27, 2026 | 73.25 | 75.65 | 73.25 | 75.65 | 75.65 | 2.93% | 70 |
| Aug 26, 2026 | 74.05 | 75.10 | 73.50 | 73.50 | 73.50 | -1.67% | 280 |
| Aug 25, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.34% | 13 |
| Aug 24, 2026 | 76.45 | 76.45 | 74.50 | 74.50 | 74.50 | -2.93% | 52 |
| Aug 21, 2026 | 75.50 | 76.75 | 75.50 | 76.75 | 76.75 | 0.59% | 300 |
| Aug 20, 2026 | 75.45 | 76.30 | 75.45 | 76.30 | 76.30 | 3.11% | 150 |
| Aug 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Aug 18, 2026 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | - | 2 |
| Aug 17, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | 1.83% | 3 |
| Aug 14, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -1.14% | - |
| Aug 13, 2026 | 75.00 | 75.00 | 74.10 | 74.50 | 74.50 | -1.72% | 301 |
| Aug 12, 2026 | 76.15 | 76.15 | 75.00 | 75.80 | 75.80 | 0.07% | 48 |
| Aug 11, 2026 | 75.95 | 75.95 | 75.75 | 75.75 | 75.75 | -1.37% | 40 |
| Aug 10, 2026 | 77.65 | 77.65 | 75.85 | 76.80 | 76.80 | 1.05% | 1,153 |
| Aug 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.85% | 78 |
| Aug 6, 2026 | 76.25 | 76.65 | 76.25 | 76.65 | 76.65 | - | 513 |
| Aug 5, 2026 | 77.10 | 77.25 | 76.65 | 76.65 | 76.65 | -0.13% | 80 |
| Aug 4, 2026 | 77.35 | 77.35 | 76.20 | 76.75 | 76.75 | -0.26% | 140 |
| Aug 3, 2026 | 77.15 | 77.95 | 76.95 | 76.95 | 76.95 | 0.52% | 67 |
| Jul 31, 2026 | 76.15 | 76.55 | 76.15 | 76.55 | 76.55 | -0.52% | 13 |
| Jul 30, 2026 | 75.85 | 76.95 | 75.85 | 76.95 | 76.95 | 0.59% | 381 |
| Jul 29, 2026 | 75.55 | 76.50 | 75.55 | 76.50 | 76.50 | 3.45% | 33 |
| Jul 28, 2026 | 72.35 | 74.35 | 72.35 | 73.95 | 73.95 | 1.23% | 106 |
| Jul 27, 2026 | 74.00 | 74.00 | 73.00 | 73.05 | 73.05 | 0.62% | 109 |
| Jul 24, 2026 | 71.60 | 73.70 | 71.60 | 72.60 | 72.60 | -2.02% | 1,088 |
| Jul 23, 2026 | 74.25 | 74.45 | 74.10 | 74.10 | 74.10 | -0.67% | 82 |
| Jul 22, 2026 | 74.00 | 75.15 | 73.90 | 74.60 | 74.60 | -0.53% | 415 |
| Jul 21, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -1.06% | 50 |
| Jul 20, 2026 | 75.50 | 75.80 | 75.20 | 75.80 | 75.80 | 1.95% | 56 |
| Jul 17, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.46% | - |
| Jul 16, 2026 | 76.85 | 76.85 | 75.45 | 75.45 | 75.45 | -0.53% | 148 |
| Jul 15, 2026 | 73.40 | 75.85 | 73.40 | 75.85 | 75.85 | 4.48% | 35 |
| Jul 14, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | 35 |
| Jul 13, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 0.48% | 316 |