Volkswagen AG (FRA:VOWA)
Germany · Delayed Price · Currency is EUR 7.30
-0.40 (-5.19%)
At close: Sep 18, 2026
FRA:VOWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.05 | 8.05 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Sep 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Sep 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Sep 15, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Sep 14, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Sep 9, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 8, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Sep 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Sep 3, 2026 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 8.11% | 2 |
| Sep 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Sep 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Aug 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Aug 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Aug 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Aug 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Aug 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Aug 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Aug 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Aug 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Jul 31, 2026 | 7.45 | 7.85 | 7.45 | 7.85 | 7.85 | 6.80% | 13 |
| Jul 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jul 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Jul 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jul 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Jul 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jul 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |