Volkswagen AG (FRA:VOW3)
Germany · Delayed Price · Currency is EUR 72.50
-1.20 (-1.63%)
Last updated: Aug 26, 2026, 7:02 PM CET
FRA:VOW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 73.70 | 73.70 | 72.26 | 72.26 | - | -1.95% | 1,045 |
| 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 |
| Jul 10, 2026 | 72.00 | 72.40 | 70.38 | 71.08 | 71.08 | -1.28% | 2,670 |
| Jul 9, 2026 | 72.76 | 72.76 | 71.10 | 72.00 | 72.00 | -1.18% | 6,711 |
| Jul 8, 2026 | 75.40 | 75.40 | 72.56 | 72.86 | 72.86 | -4.03% | 2,634 |
| Jul 7, 2026 | 75.10 | 76.88 | 75.10 | 75.92 | 75.92 | 0.26% | 3,291 |
| Jul 6, 2026 | 75.00 | 75.72 | 75.00 | 75.72 | 75.72 | 1.09% | 2,878 |
| Jul 3, 2026 | 73.70 | 74.90 | 73.70 | 74.90 | 74.90 | 1.77% | 8,100 |
| Jul 2, 2026 | 70.46 | 73.60 | 70.40 | 73.60 | 73.60 | 4.31% | 8,334 |
| Jul 1, 2026 | 70.36 | 70.68 | 69.30 | 70.56 | 70.56 | 0.23% | 4,173 |
| Jun 30, 2026 | 71.58 | 71.76 | 70.00 | 70.40 | 70.40 | -1.79% | 5,917 |
| Jun 29, 2026 | 74.64 | 74.64 | 71.50 | 71.68 | 71.68 | -3.73% | 6,362 |
| Jun 26, 2026 | 77.08 | 78.16 | 74.16 | 74.46 | 74.46 | -3.95% | 17,738 |
| Jun 25, 2026 | 76.18 | 78.44 | 76.18 | 77.52 | 77.52 | 1.79% | 3,377 |
| Jun 24, 2026 | 78.00 | 78.00 | 76.08 | 76.16 | 76.16 | -2.43% | 9,374 |
| Jun 23, 2026 | 79.78 | 79.88 | 77.94 | 78.06 | 78.06 | -1.84% | 10,564 |
| Jun 22, 2026 | 80.94 | 80.96 | 77.94 | 79.52 | 79.52 | -1.56% | 12,281 |
| Jun 19, 2026 | 80.04 | 81.28 | 80.04 | 80.78 | 80.78 | 2.24% | 22,912 |
| Jun 18, 2026 | 86.68 | 87.02 | 83.64 | 84.26 | 79.01 | -2.70% | 14,949 |