Volkswagen AG (FRA:VOW)
Germany · Delayed Price · Currency is EUR 73.50
-1.25 (-1.67%)
Last updated: Aug 26, 2026, 12:57 PM CET
FRA:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | - | -0.94% | - |
| 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% | 301 |
| 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 |
| Jul 10, 2026 | 73.05 | 73.85 | 72.30 | 72.65 | 72.65 | -1.02% | 960 |
| Jul 9, 2026 | 75.00 | 75.00 | 73.40 | 73.40 | 73.40 | -2.07% | 257 |
| Jul 8, 2026 | 77.10 | 77.10 | 74.90 | 74.95 | 74.95 | -4.40% | 190 |
| Jul 7, 2026 | 76.65 | 78.40 | 76.65 | 78.40 | 78.40 | 1.16% | 50 |
| Jul 6, 2026 | 76.30 | 77.50 | 76.30 | 77.50 | 77.50 | 0.52% | 169 |
| Jul 3, 2026 | 75.30 | 77.10 | 75.30 | 77.10 | 77.10 | 3.49% | 125 |
| Jul 2, 2026 | 72.40 | 75.75 | 72.40 | 74.50 | 74.50 | 1.36% | 1,562 |
| Jul 1, 2026 | 71.50 | 73.50 | 71.15 | 73.50 | 73.50 | 1.80% | 581 |
| Jun 30, 2026 | 73.25 | 73.25 | 72.05 | 72.20 | 72.20 | -0.76% | 1,166 |
| Jun 29, 2026 | 76.70 | 76.70 | 72.75 | 72.75 | 72.75 | -4.34% | 407 |
| Jun 26, 2026 | 78.85 | 79.05 | 75.55 | 76.05 | 76.05 | -3.55% | 1,094 |
| Jun 25, 2026 | 77.80 | 79.05 | 77.80 | 78.85 | 78.85 | 0.45% | 997 |
| Jun 24, 2026 | 80.00 | 80.00 | 77.50 | 78.50 | 78.50 | -2.06% | 302 |
| Jun 23, 2026 | 80.95 | 81.55 | 78.85 | 80.15 | 80.15 | -3.20% | 486 |
| Jun 22, 2026 | 82.00 | 82.80 | 79.95 | 82.80 | 82.80 | 0.85% | 337 |
| Jun 19, 2026 | 80.80 | 83.00 | 80.80 | 82.10 | 82.10 | 0.61% | 542 |
| Jun 18, 2026 | 87.45 | 87.45 | 84.70 | 86.80 | 81.60 | -0.91% | 523 |