Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.15	103.10	101.80	103.10	103.10	1.18%	1,033
Feb 19, 2026	103.15	103.15	101.25	101.90	101.90	-2.30%	1,324
Feb 18, 2026	103.70	104.30	103.45	104.30	104.30	0.82%	4,560
Feb 17, 2026	102.05	103.50	102.05	103.45	103.45	1.17%	1,748
Feb 16, 2026	102.25	103.30	102.25	102.25	102.25	-0.87%	1,643
Feb 13, 2026	101.80	103.85	101.80	103.15	103.15	0.44%	1,059
Feb 12, 2026	101.25	103.70	101.00	102.70	102.70	-1.20%	2,828
Feb 11, 2026	103.90	104.65	102.95	103.95	103.95	0.29%	1,192
Feb 10, 2026	101.30	104.35	101.15	103.65	103.65	3.19%	1,432
Feb 9, 2026	101.85	101.85	100.45	100.45	100.45	-0.79%	3,825
Feb 6, 2026	101.60	101.60	99.50	101.25	101.25	-1.27%	2,035
Feb 5, 2026	105.30	105.30	101.20	102.55	102.55	-2.57%	1,738
Feb 4, 2026	102.10	106.05	102.10	105.25	105.25	3.95%	3,694
Feb 3, 2026	103.10	103.50	101.25	101.25	101.25	-1.07%	4,970
Feb 2, 2026	102.10	102.90	101.90	102.35	102.35	-0.53%	10,722
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