Volkswagen AG (FRA:VOW3)
Germany · Delayed Price · Currency is EUR 76.20
-5.04 (-6.20%)
At close: Sep 18, 2026
FRA:VOW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.56 | 81.28 | 75.94 | 76.20 | 76.20 | -6.20% | 2,200 |
| Sep 17, 2026 | 79.00 | 81.82 | 79.00 | 81.24 | 81.24 | 2.76% | 549 |
| Sep 16, 2026 | 80.62 | 80.62 | 78.40 | 79.06 | 79.06 | -1.96% | 710 |
| Sep 15, 2026 | 81.00 | 81.46 | 80.58 | 80.64 | 80.64 | -0.96% | 729 |
| Sep 14, 2026 | 80.52 | 82.20 | 80.52 | 81.42 | 81.42 | 0.82% | 736 |
| Sep 11, 2026 | 81.78 | 81.78 | 80.18 | 80.76 | 80.76 | -0.37% | 4,261 |
| Sep 10, 2026 | 81.40 | 82.02 | 81.00 | 81.06 | 81.06 | -0.32% | 1,127 |
| Sep 9, 2026 | 82.88 | 82.88 | 81.16 | 81.32 | 81.32 | -2.05% | 1,203 |
| Sep 8, 2026 | 81.10 | 83.40 | 80.68 | 83.02 | 83.02 | 1.94% | 4,152 |
| Sep 7, 2026 | 81.80 | 81.80 | 79.82 | 81.44 | 81.44 | -0.51% | 2,048 |
| Sep 4, 2026 | 81.70 | 82.90 | 79.90 | 81.86 | 81.86 | 2.22% | 7,254 |
| Sep 3, 2026 | 73.82 | 80.50 | 72.74 | 80.08 | 80.08 | 7.87% | 3,644 |
| Sep 2, 2026 | 75.84 | 75.84 | 73.66 | 74.24 | 74.24 | -2.21% | 1,838 |
| Sep 1, 2026 | 77.14 | 78.30 | 75.90 | 75.92 | 75.92 | -2.29% | 2,047 |
| Aug 31, 2026 | 76.96 | 78.00 | 76.96 | 77.70 | 77.70 | 0.13% | 2,931 |
| Aug 28, 2026 | 74.30 | 77.66 | 74.30 | 77.60 | 77.60 | 4.05% | 2,587 |
| Aug 27, 2026 | 72.08 | 74.92 | 71.96 | 74.58 | 74.58 | 2.87% | 3,659 |
| Aug 26, 2026 | 73.70 | 73.70 | 71.50 | 72.50 | 72.50 | -1.63% | 3,418 |
| Aug 25, 2026 | 73.52 | 73.84 | 73.00 | 73.70 | 73.70 | 0.33% | 3,860 |
| Aug 24, 2026 | 75.00 | 75.00 | 72.80 | 73.46 | 73.46 | -2.88% | 4,837 |
| Aug 21, 2026 | 74.14 | 75.64 | 74.14 | 75.64 | 75.64 | 1.04% | 343 |
| Aug 20, 2026 | 75.32 | 75.54 | 74.34 | 74.86 | 74.86 | -0.74% | 823 |
| Aug 19, 2026 | 72.82 | 75.42 | 72.82 | 75.42 | 75.42 | 2.64% | 3,278 |
| Aug 18, 2026 | 73.00 | 74.30 | 73.00 | 73.48 | 73.48 | 0.27% | 1,942 |
| Aug 17, 2026 | 74.18 | 74.18 | 72.78 | 73.28 | 73.28 | -0.65% | 1,910 |
| Aug 14, 2026 | 72.82 | 73.76 | 72.82 | 73.76 | 73.76 | 0.66% | 862 |
| Aug 13, 2026 | 73.72 | 74.28 | 72.60 | 73.28 | 73.28 | -1.13% | 2,841 |
| Aug 12, 2026 | 75.02 | 75.10 | 74.00 | 74.12 | 74.12 | -1.33% | 1,765 |
| Aug 11, 2026 | 75.04 | 75.86 | 74.76 | 75.12 | 75.12 | -0.71% | 1,184 |
| Aug 10, 2026 | 76.10 | 76.10 | 74.98 | 75.66 | 75.66 | -1.28% | 954 |
| Aug 7, 2026 | 75.94 | 76.64 | 74.86 | 76.64 | 76.64 | 0.92% | 802 |
| Aug 6, 2026 | 76.50 | 76.50 | 75.12 | 75.94 | 75.94 | - | 516 |
| Aug 5, 2026 | 76.90 | 77.38 | 75.94 | 75.94 | 75.94 | -0.97% | 1,315 |
| Aug 4, 2026 | 76.48 | 76.68 | 75.66 | 76.68 | 76.68 | -0.26% | 1,162 |
| Aug 3, 2026 | 75.88 | 77.02 | 75.88 | 76.88 | 76.88 | 2.95% | 1,395 |
| Jul 31, 2026 | 76.02 | 76.02 | 74.14 | 74.68 | 74.68 | -1.61% | 2,473 |
| Jul 30, 2026 | 75.50 | 76.00 | 74.98 | 75.90 | 75.90 | 0.13% | 1,511 |
| Jul 29, 2026 | 73.22 | 76.18 | 73.22 | 75.80 | 75.80 | 3.05% | 3,909 |
| Jul 28, 2026 | 71.88 | 74.10 | 71.88 | 73.56 | 73.56 | 3.87% | 1,015 |
| Jul 27, 2026 | 72.68 | 72.68 | 70.76 | 70.82 | 70.82 | -1.58% | 1,836 |
| Jul 24, 2026 | 71.20 | 72.04 | 70.50 | 71.96 | 71.96 | -0.64% | 3,032 |
| Jul 23, 2026 | 72.58 | 73.44 | 72.42 | 72.42 | 72.42 | -1.20% | 731 |
| Jul 22, 2026 | 72.80 | 73.30 | 71.84 | 73.30 | 73.30 | 0.94% | 908 |
| Jul 21, 2026 | 72.96 | 72.96 | 72.20 | 72.62 | 72.62 | -0.03% | 990 |
| Jul 20, 2026 | 72.92 | 73.44 | 72.44 | 72.64 | 72.64 | -0.66% | 622 |
| Jul 17, 2026 | 72.68 | 73.78 | 72.68 | 73.12 | 73.12 | -0.92% | 2,825 |
| Jul 16, 2026 | 74.02 | 74.60 | 73.48 | 73.80 | 73.80 | -0.78% | 1,301 |
| Jul 15, 2026 | 71.94 | 74.38 | 70.90 | 74.38 | 74.38 | 3.42% | 2,515 |
| Jul 14, 2026 | 71.18 | 71.98 | 70.76 | 71.92 | 71.92 | 0.81% | 3,601 |
| Jul 13, 2026 | 70.60 | 71.76 | 70.56 | 71.34 | 71.34 | 0.37% | 3,023 |