Volkswagen AG (FRA:VOWA)
Germany · Delayed Price · Currency is EUR 6.65
+0.05 (0.76%)
At close: Oct 23, 2026
FRA:VOWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 21, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 20, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | - |
| Oct 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Oct 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Oct 15, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Oct 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 13, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -1.48% | - |
| Oct 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| Oct 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Oct 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Oct 7, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 2.31% | - |
| Oct 6, 2026 | 6.65 | 7.15 | 6.50 | 6.50 | 6.50 | -1.52% | 40 |
| Oct 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Oct 2, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Oct 1, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | - |
| Sep 29, 2026 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | -0.67% | 3,001 |
| Sep 28, 2026 | 6.95 | 7.45 | 6.95 | 7.45 | 7.45 | 8.76% | 1 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 24, 2026 | 7.05 | 7.35 | 6.75 | 6.75 | 6.75 | -2.88% | 1 |
| Sep 23, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Sep 22, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 21, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -1.37% | 100 |
| 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% | - |