Volkswagen AG (FRA:VOWA)
Germany · Delayed Price · Currency is EUR 7.60
+0.10 (1.33%)
At close: Jun 26, 2026
FRA:VOWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jun 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Jun 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jun 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.79% | - |
| Jun 19, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.63 | -7.02% | 1 |
| Jun 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.21 | -3.39% | - |
| Jun 17, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.50 | - | 300 |
| Jun 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.50 | - | - |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.50 | 3.51% | - |
| Jun 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.21 | - | - |
| Jun 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.21 | -1.72% | - |
| Jun 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | -0.57% | - |
| Jun 9, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.40 | 1.16% | 4 |
| Jun 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.31 | -4.95% | - |
| Jun 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.74 | 2.25% | 55 |
| Jun 4, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.55 | 1.14% | 2 |
| Jun 3, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.45 | -2.22% | - |
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | -1.64% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.79 | -1.08% | - |
| May 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.88 | 1.09% | - |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.79 | 1.10% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.69 | 0.56% | - |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | -1.10% | - |
| May 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.74 | 2.25% | 9 |
| May 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | 1.14% | - |
| May 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.45 | 1.15% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| May 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| May 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| May 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| May 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| May 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| May 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | -0.57% | - |
| May 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.40 | 0.57% | - |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | -0.57% | - |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.40 | - | - |
| May 6, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.40 | 4.17% | - |
| May 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | - | - |
| May 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | -1.75% | - |
| Apr 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.21 | -1.16% | - |
| Apr 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.31 | -1.14% | - |
| Apr 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.40 | 0.57% | - |
| Apr 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | -1.14% | - |
| Apr 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.45 | -3.83% | - |
| Apr 23, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 8.79 | 2.23% | 7 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.59 | -1.10% | - |
| Apr 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.69 | -0.55% | - |
| Apr 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.74 | 1.68% | - |
| Apr 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.59 | -1.10% | - |