Volkswagen AG (FRA:VOWA)
Germany · Delayed Price · Currency is EUR 8.70
-0.05 (-0.57%)
At close: Mar 27, 2026
FRA:VOWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Mar 23, 2026 | 8.35 | 9.10 | 8.35 | 9.10 | 9.10 | 5.81% | 239 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Mar 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Mar 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Mar 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.41% | - |
| Mar 16, 2026 | 8.95 | 9.25 | 8.85 | 9.25 | 9.25 | 2.78% | 119 |
| Mar 13, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 100 |
| Mar 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Mar 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Mar 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Mar 9, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | -2.16% | 531 |
| Mar 6, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -5.13% | 171 |
| Mar 5, 2026 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 5.98% | 50 |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Mar 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Mar 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Feb 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Feb 26, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 650 |
| Feb 25, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 3.06% | 1 |
| Feb 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 19, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 2 |
| Feb 18, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 250 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Feb 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Feb 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 5, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 0.50% | 1 |
| Feb 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 955 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jan 26, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 3.92% | 243 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Jan 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jan 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |