Volkswagen AG (FRA:VOWA)
Germany · Delayed Price · Currency is EUR 7.05
-0.10 (-1.40%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:VOWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jul 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jul 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jul 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Jul 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jun 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| 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 | - | - |