Volkswagen AG (FRA:VOW3)
Germany flag Germany · Delayed Price · Currency is EUR
91.76
+1.14 (1.26%)
At close: Sep 29, 2025

Volkswagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202591.2092.1091.0091.4491.440.26%2,129
Sep 26, 202591.6692.1290.5091.2091.20-1.55%2,634
Sep 25, 202593.8494.0492.1492.6492.64-0.81%930
Sep 24, 202593.6094.5091.3293.4093.400.06%1,505
Sep 23, 202591.7093.9491.5093.3493.343.14%5,565
Sep 22, 202594.7094.7089.2090.5090.50-4.94%12,878
Sep 19, 202597.2898.5494.0095.2095.20-2.14%7,251
Sep 18, 202599.1499.1497.0097.2897.28-1.50%5,291
Sep 17, 202599.66100.5098.0098.7698.76-1.14%1,952
Sep 16, 2025101.00101.1599.9099.9099.90-1.58%4,414
Sep 15, 2025102.00102.25101.10101.50101.500.59%325
Sep 12, 2025102.40102.40100.90100.90100.90-1.80%123
Sep 11, 2025100.85102.75100.35102.75102.751.33%1,528
Sep 10, 2025103.15103.35101.05101.40101.40-0.78%973
Sep 9, 2025102.15103.65101.80102.20102.20-0.15%7,733
Sep 8, 2025100.00102.60100.00102.35102.352.53%35,501
Sep 5, 202599.94100.3099.1899.8299.820.99%19,314
Sep 4, 202599.6499.6498.7698.8498.84-0.20%299
Sep 3, 202598.2699.9698.2699.0499.040.51%1,426
Sep 2, 202599.7099.7098.0098.5498.54-1.32%379
Sep 1, 202599.30100.0599.3099.8699.860.02%1,818
Aug 29, 202599.90100.1598.9099.8499.84-0.46%3,673
Aug 28, 2025100.05101.90100.05100.30100.30-0.10%1,152
Aug 27, 2025101.50102.60100.40100.40100.40-0.50%612
Aug 26, 2025100.85102.25100.85100.90100.90-0.30%1,393
Aug 25, 2025101.65102.40101.20101.20101.20-0.93%637
Aug 22, 2025101.30102.70101.30102.15102.151.24%3,589
Aug 21, 2025101.00101.30100.80100.90100.90-1,279
Aug 20, 2025100.30101.3599.92100.90100.900.50%2,645
Aug 19, 202598.56101.1098.56100.40100.401.27%2,133
Aug 18, 202598.9099.1498.2899.1499.140.28%1,978
Aug 15, 202599.00100.3098.8698.8698.86-0.14%8,998
Aug 14, 202597.9899.0097.9899.0099.000.96%1,651
Aug 13, 202598.5298.7697.2498.0698.060.12%2,349
Aug 12, 202596.9098.1696.8697.9497.941.66%2,648
Aug 11, 202594.9096.5894.9096.3496.341.43%1,893
Aug 8, 202592.8695.3292.8694.9894.981.89%1,735
Aug 7, 202591.8093.7891.1293.2293.222.44%1,562
Aug 6, 202590.8091.7490.8091.0091.001.09%969
Aug 5, 202589.0690.6088.8890.0290.020.92%2,547
Aug 4, 202589.7490.8888.0089.2089.20-0.84%5,242
Aug 1, 202592.2092.2089.0089.9689.96-2.56%8,477
Jul 31, 202594.0094.1091.8692.3292.32-0.58%4,306
Jul 30, 202595.2495.9692.8692.8692.86-2.52%571
Jul 29, 202596.9697.5495.2695.2695.26-1.20%798
Jul 28, 2025103.00103.0596.1096.4296.42-3.58%7,434
Jul 25, 202592.60100.1092.36100.00100.003.89%14,186
Jul 24, 202596.8896.9895.2096.2696.26-0.56%1,756
Jul 23, 202592.2297.0292.2296.8096.807.48%11,320
Jul 22, 202590.0690.8489.6490.0690.06-0.92%940