Volkswagen AG (FRA:VOW3)
Germany · Delayed Price · Currency is EUR 69.10
+0.24 (0.35%)
At close: Oct 23, 2026
FRA:VOW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.46 | 69.86 | 68.46 | 69.10 | 69.10 | 0.35% | 2,401 |
| Oct 22, 2026 | 68.94 | 69.64 | 68.24 | 68.86 | 68.86 | -0.66% | 2,269 |
| Oct 21, 2026 | 69.56 | 69.56 | 68.66 | 69.32 | 69.32 | -1.00% | 799 |
| Oct 20, 2026 | 69.18 | 70.22 | 68.82 | 70.02 | 70.02 | 0.69% | 689 |
| Oct 19, 2026 | 68.94 | 69.60 | 68.26 | 69.54 | 69.54 | 1.52% | 990 |
| Oct 16, 2026 | 67.30 | 69.54 | 66.90 | 68.50 | 68.50 | 3.04% | 2,567 |
| Oct 15, 2026 | 66.72 | 67.82 | 65.98 | 66.48 | 66.48 | -0.81% | 548 |
| Oct 14, 2026 | 68.76 | 68.80 | 67.02 | 67.02 | 67.02 | -2.05% | 5,427 |
| Oct 13, 2026 | 68.16 | 69.36 | 67.74 | 68.42 | 68.42 | -0.09% | 5,569 |
| Oct 12, 2026 | 69.72 | 69.86 | 68.00 | 68.48 | 68.48 | 0.18% | 3,008 |
| Oct 9, 2026 | 67.22 | 68.50 | 66.80 | 68.36 | 68.36 | 2.09% | 1,805 |
| Oct 8, 2026 | 69.72 | 69.72 | 66.60 | 66.96 | 66.96 | -4.37% | 3,096 |
| Oct 7, 2026 | 68.30 | 72.00 | 68.30 | 70.02 | 70.02 | 1.89% | 3,971 |
| Oct 6, 2026 | 68.96 | 68.96 | 68.00 | 68.72 | 68.72 | -0.09% | 1,303 |
| Oct 5, 2026 | 68.00 | 68.78 | 67.06 | 68.78 | 68.78 | 1.66% | 3,724 |
| Oct 2, 2026 | 68.28 | 68.68 | 67.50 | 67.66 | 67.66 | -3.78% | 4,801 |
| Sep 30, 2026 | 71.68 | 72.20 | 70.32 | 70.32 | 70.32 | -1.51% | 3,228 |
| Sep 29, 2026 | 71.00 | 72.00 | 70.94 | 71.40 | 71.40 | 0.54% | 847 |
| Sep 28, 2026 | 71.56 | 72.16 | 71.02 | 71.02 | 71.02 | -1.31% | 2,555 |
| Sep 25, 2026 | 71.00 | 72.28 | 70.22 | 71.96 | 71.96 | 1.01% | 1,998 |
| Sep 24, 2026 | 72.50 | 72.80 | 70.34 | 71.24 | 71.24 | -2.41% | 2,790 |
| Sep 23, 2026 | 75.80 | 75.80 | 72.60 | 73.00 | 73.00 | -2.90% | 1,752 |
| Sep 22, 2026 | 74.90 | 76.04 | 74.34 | 75.18 | 75.18 | 0.45% | 2,002 |
| Sep 21, 2026 | 76.50 | 76.50 | 74.32 | 74.84 | 74.84 | -1.78% | 4,595 |
| 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 |