Volkswagen AG (FRA:VOW)
Germany · Delayed Price · Currency is EUR 69.20
+0.55 (0.80%)
At close: Oct 23, 2026
FRA:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.85 | 69.90 | 68.45 | 69.20 | 69.20 | 0.80% | 271 |
| Oct 22, 2026 | 68.45 | 69.95 | 68.45 | 68.65 | 68.65 | -1.01% | 133 |
| Oct 21, 2026 | 70.30 | 70.30 | 68.90 | 69.35 | 69.35 | -0.93% | 235 |
| Oct 20, 2026 | 69.50 | 70.00 | 69.25 | 70.00 | 70.00 | 1.89% | 129 |
| Oct 19, 2026 | 69.65 | 69.65 | 68.50 | 68.70 | 68.70 | -1.22% | 50 |
| Oct 16, 2026 | 67.90 | 69.55 | 67.90 | 69.55 | 69.55 | 4.74% | 40 |
| Oct 15, 2026 | 67.95 | 67.95 | 66.40 | 66.40 | 66.40 | -2.50% | 135 |
| Oct 14, 2026 | 68.55 | 68.90 | 68.00 | 68.10 | 68.10 | - | 457 |
| Oct 13, 2026 | 69.45 | 69.55 | 68.10 | 68.10 | 68.10 | 0.07% | 200 |
| Oct 12, 2026 | 70.25 | 70.25 | 68.05 | 68.05 | 68.05 | -0.66% | 72 |
| Oct 9, 2026 | 66.95 | 68.50 | 66.95 | 68.50 | 68.50 | 2.01% | 214 |
| Oct 8, 2026 | 70.85 | 70.85 | 66.95 | 67.15 | 67.15 | -4.55% | 86 |
| Oct 7, 2026 | 68.30 | 72.05 | 68.30 | 70.35 | 70.35 | 2.85% | 13 |
| Oct 6, 2026 | 69.65 | 69.90 | 68.40 | 68.40 | 68.40 | - | 566 |
| Oct 5, 2026 | 68.80 | 69.20 | 67.65 | 68.40 | 68.40 | 0.29% | 212 |
| Oct 2, 2026 | 68.10 | 68.95 | 68.10 | 68.20 | 68.20 | -2.29% | 400 |
| Oct 1, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.69% | - |
| Sep 30, 2026 | 71.35 | 72.25 | 70.45 | 71.00 | 71.00 | -0.91% | 1,246 |
| Sep 29, 2026 | 71.10 | 71.65 | 71.10 | 71.65 | 71.65 | 0.77% | 509 |
| Sep 28, 2026 | 72.50 | 72.50 | 71.10 | 71.10 | 71.10 | -1.32% | 401 |
| Sep 25, 2026 | 70.90 | 72.05 | 70.90 | 72.05 | 72.05 | 1.19% | 70 |
| Sep 24, 2026 | 73.05 | 73.05 | 70.95 | 71.20 | 71.20 | -5.00% | 840 |
| Sep 23, 2026 | 75.15 | 75.20 | 74.95 | 74.95 | 74.95 | - | 50 |
| Sep 22, 2026 | 75.60 | 75.75 | 74.95 | 74.95 | 74.95 | -1.51% | 275 |
| Sep 21, 2026 | 77.15 | 77.15 | 75.60 | 76.10 | 76.10 | -1.30% | 97 |
| 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 |