Volkswagen AG (FRA:VOWB)
Germany · Delayed Price · Currency is EUR 6.65
-0.30 (-4.32%)
At close: Oct 23, 2026
FRA:VOWB 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 | -4.32% | - |
| Oct 22, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 2.96% | 751 |
| Oct 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 20, 2026 | 6.65 | 7.20 | 6.65 | 6.85 | 6.85 | 3.01% | 751 |
| Oct 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 15, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -1.52% | - |
| Oct 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Oct 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 7, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | - |
| Oct 6, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 2.29% | - |
| Oct 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 1, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 25, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 250 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 23, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 22, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - | - |
| Sep 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Sep 18, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -2.60% | 28 |
| 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 | -1.26% | - |
| Sep 15, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Sep 14, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Sep 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Sep 8, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.16% | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 11.97% | - |
| Sep 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Aug 28, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 6.12% | 2,000 |
| Aug 27, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 3.52% | 20 |
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Aug 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Aug 18, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 3 |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |