Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	103.30	103.30	102.30	102.90	102.90	-1.15%	757
Jan 29, 2026	102.35	104.50	102.35	104.10	104.10	0.73%	2,575
Jan 28, 2026	102.15	103.35	101.70	103.35	103.35	1.03%	555
Jan 27, 2026	104.00	105.00	101.85	102.30	102.30	-2.53%	857
Jan 26, 2026	104.75	105.00	103.80	104.95	104.95	0.53%	2,649
Jan 23, 2026	104.45	106.10	104.40	104.40	104.40	-0.33%	7,490
Jan 22, 2026	102.90	104.75	102.70	104.75	104.75	3.15%	24,481
Jan 21, 2026	96.80	101.55	96.80	101.55	101.55	4.18%	6,057
Jan 20, 2026	98.40	98.46	96.90	97.48	97.48	-1.40%	2,805
Jan 19, 2026	96.22	98.98	96.22	98.86	98.86	-2.50%	33,088
Jan 16, 2026	103.35	103.35	100.55	101.40	101.40	-0.93%	4,412
Jan 15, 2026	103.45	103.45	102.35	102.35	102.35	-1.73%	690
Jan 14, 2026	101.55	104.15	101.55	104.15	104.15	1.26%	2,004
Jan 13, 2026	103.00	103.05	101.50	102.85	102.85	0.59%	455
Jan 12, 2026	103.75	104.10	102.10	102.25	102.25	-2.29%	1,280
Jan 9, 2026	102.75	105.25	102.75	104.65	104.65	3.36%	507
Jan 8, 2026	101.70	103.10	99.92	101.25	101.25	-0.74%	9,052
Jan 7, 2026	103.00	103.55	102.00	102.00	102.00	-0.54%	891
Jan 6, 2026	102.85	104.15	102.55	102.55	102.55	-0.53%	6,760
Jan 5, 2026	106.25	107.10	103.00	103.10	103.10	-3.28%	2,117
Jan 2, 2026	103.40	106.60	103.40	106.60	106.60	2.70%	7,004
Dec 30, 2025	102.85	103.80	102.65	103.80	103.80	0.83%	256
Dec 29, 2025	103.90	104.40	102.90	102.95	102.95	-0.72%	1,418
Dec 23, 2025	103.95	103.95	103.10	103.70	103.70	-0.38%	1,250
Dec 22, 2025	104.00	104.55	103.80	104.10	104.10	0.14%	1,223
Dec 19, 2025	103.75	104.65	103.65	103.95	103.95	0.24%	956
Dec 18, 2025	104.15	104.40	103.00	103.70	103.70	-0.67%	2,406
Dec 17, 2025	106.75	106.90	104.00	104.40	104.40	-1.88%	7,089
Dec 16, 2025	106.35	108.55	105.80	106.40	106.40	-0.09%	2,662
Dec 15, 2025	108.65	109.00	106.35	106.50	106.50	-1.53%	5,478
Dec 12, 2025	107.50	108.60	107.30	108.15	108.15	0.84%	3,705
Dec 11, 2025	105.65	108.00	105.50	107.25	107.25	0.33%	3,419
Dec 10, 2025	106.10	107.50	106.10	106.90	106.90	0.28%	1,933
Dec 9, 2025	105.95	107.05	105.65	106.60	106.60	0.28%	5,295
Dec 8, 2025	106.75	107.05	105.50	106.30	106.30	-0.19%	4,313
Dec 5, 2025	105.30	107.00	104.75	106.50	106.50	1.57%	4,367
Dec 4, 2025	102.80	107.00	102.80	104.85	104.85	1.85%	7,672
Dec 3, 2025	101.10	103.15	101.10	102.95	102.95	1.18%	4,095
Dec 2, 2025	99.32	101.75	99.32	101.75	101.75	2.24%	8,188
Dec 1, 2025	98.28	100.00	97.76	99.52	99.52	1.32%	2,098
Nov 28, 2025	97.28	98.50	96.90	98.22	98.22	1.01%	1,017
Nov 27, 2025	96.84	97.24	96.60	97.24	97.24	0.06%	1,462
Nov 26, 2025	97.40	97.40	96.12	97.18	97.18	-0.29%	1,206
Nov 25, 2025	95.22	97.48	94.62	97.46	97.46	1.86%	5,734
Nov 24, 2025	95.12	96.38	95.08	95.68	95.68	0.40%	522
Nov 21, 2025	92.74	95.32	92.50	95.30	95.30	2.92%	482
Nov 20, 2025	95.20	95.20	92.60	92.60	92.60	-2.63%	731
Nov 19, 2025	94.52	95.10	93.88	95.10	95.10	0.02%	765
Nov 18, 2025	94.62	95.08	94.00	95.08	95.08	-0.54%	976
Nov 17, 2025	98.00	98.12	95.60	95.60	95.60	-2.31%	1,274