Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 99.60
+1.20 (1.22%)
At close: Nov 28, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 98.33 | 99.60 | 98.00 | 99.60 | 99.60 | 1.22% | 1,896 |
| Nov 27, 2025 | 97.53 | 98.50 | 97.50 | 98.40 | 98.40 | 0.51% | 594 |
| Nov 26, 2025 | 98.00 | 98.45 | 97.20 | 97.90 | 97.90 | -0.51% | 1,973 |
| Nov 25, 2025 | 96.78 | 98.85 | 96.00 | 98.40 | 98.40 | 1.13% | 2,337 |
| Nov 24, 2025 | 96.50 | 97.75 | 96.35 | 97.30 | 97.30 | 1.25% | 2,642 |
| Nov 21, 2025 | 93.78 | 96.55 | 93.50 | 96.10 | 96.10 | 1.32% | 1,745 |
| Nov 20, 2025 | 95.93 | 96.20 | 94.10 | 94.85 | 94.85 | -0.84% | 885 |
| Nov 19, 2025 | 95.20 | 96.40 | 95.05 | 95.65 | 95.65 | 0.05% | 864 |
| Nov 18, 2025 | 96.80 | 96.95 | 95.00 | 95.60 | 95.60 | -2.65% | 1,113 |
| Nov 17, 2025 | 98.98 | 99.85 | 97.80 | 98.20 | 98.20 | -1.11% | 1,978 |
| Nov 14, 2025 | 100.50 | 100.90 | 97.60 | 99.30 | 99.30 | -2.26% | 53,717 |
| Nov 13, 2025 | 101.28 | 102.00 | 100.50 | 101.60 | 101.60 | 0.59% | 3,844 |
| Nov 12, 2025 | 100.00 | 102.00 | 99.95 | 101.00 | 101.00 | 1.25% | 3,501 |
| Nov 11, 2025 | 97.15 | 99.80 | 96.75 | 99.75 | 99.75 | 2.68% | 1,527 |
| Nov 10, 2025 | 96.50 | 97.40 | 96.35 | 97.15 | 97.15 | 1.36% | 2,087 |
| Nov 7, 2025 | 95.20 | 96.80 | 95.00 | 95.85 | 95.85 | 1.00% | 3,139 |
| Nov 6, 2025 | 95.28 | 95.80 | 94.55 | 94.90 | 94.90 | -0.42% | 1,731 |
| Nov 5, 2025 | 91.63 | 95.30 | 91.10 | 95.30 | 95.30 | 3.31% | 3,577 |
| Nov 4, 2025 | 92.68 | 92.90 | 91.75 | 92.25 | 92.25 | -1.13% | 2,181 |
| Nov 3, 2025 | 91.68 | 94.25 | 91.35 | 93.30 | 93.30 | 2.25% | 3,349 |
| Oct 31, 2025 | 91.45 | 92.55 | 91.25 | 91.25 | 91.25 | -0.44% | 7,679 |
| Oct 30, 2025 | 93.10 | 95.15 | 91.50 | 91.65 | 91.65 | -1.87% | 3,700 |
| Oct 29, 2025 | 92.83 | 94.55 | 92.55 | 93.40 | 93.40 | 0.59% | 2,740 |
| Oct 28, 2025 | 91.78 | 93.10 | 91.60 | 92.85 | 92.85 | 0.54% | 1,999 |
| Oct 27, 2025 | 91.93 | 92.90 | 91.70 | 92.35 | 92.35 | 1.09% | 4,071 |
| Oct 24, 2025 | 90.63 | 91.40 | 90.35 | 91.35 | 91.35 | 1.11% | 9,562 |
| Oct 23, 2025 | 89.93 | 91.05 | 89.55 | 90.35 | 90.35 | - | 4,294 |
| Oct 22, 2025 | 91.73 | 91.90 | 90.25 | 90.35 | 90.35 | -2.17% | 34,249 |
| Oct 21, 2025 | 92.83 | 93.05 | 91.50 | 92.35 | 92.35 | -0.38% | 849 |
| Oct 20, 2025 | 92.40 | 92.75 | 91.40 | 92.70 | 92.70 | 0.27% | 529 |
| Oct 17, 2025 | 90.73 | 93.10 | 90.00 | 92.45 | 92.45 | 1.43% | 3,567 |
| Oct 16, 2025 | 91.78 | 91.90 | 90.60 | 91.15 | 91.15 | -0.33% | 51,293 |
| Oct 15, 2025 | 92.45 | 92.65 | 90.95 | 91.45 | 91.45 | 0.05% | 2,045 |
| Oct 14, 2025 | 90.93 | 92.40 | 90.70 | 91.40 | 91.40 | 0.83% | 4,118 |
| Oct 13, 2025 | 91.93 | 92.35 | 90.30 | 90.65 | 90.65 | 0.06% | 9,823 |
| Oct 10, 2025 | 93.40 | 93.90 | 90.60 | 90.60 | 90.60 | -2.37% | 1,971 |
| Oct 9, 2025 | 93.15 | 93.95 | 92.60 | 92.80 | 92.80 | 0.22% | 1,902 |
| Oct 8, 2025 | 93.10 | 93.70 | 91.95 | 92.60 | 92.60 | -2.27% | 4,323 |
| Oct 7, 2025 | 94.30 | 95.95 | 93.20 | 94.75 | 94.75 | 0.48% | 2,524 |
| Oct 6, 2025 | 94.40 | 95.15 | 93.85 | 94.30 | 94.30 | -0.16% | 1,551 |
| Oct 3, 2025 | 95.00 | 95.45 | 94.15 | 94.45 | 94.45 | -0.79% | 1,326 |
| Oct 2, 2025 | 95.20 | 95.80 | 94.60 | 95.20 | 95.20 | 0.79% | 2,066 |
| Oct 1, 2025 | 93.25 | 95.25 | 92.85 | 94.45 | 94.45 | 0.91% | 931 |
| Sep 30, 2025 | 93.20 | 93.60 | 92.60 | 93.60 | 93.60 | 0.11% | 2,151 |
| Sep 29, 2025 | 93.30 | 94.00 | 92.75 | 93.50 | 93.50 | 0.92% | 2,986 |
| Sep 26, 2025 | 94.10 | 94.40 | 92.30 | 92.65 | 92.65 | -1.28% | 2,048 |
| Sep 25, 2025 | 95.25 | 97.00 | 93.75 | 93.85 | 93.85 | -1.31% | 2,575 |
| Sep 24, 2025 | 94.05 | 95.80 | 92.85 | 95.10 | 95.10 | -0.05% | 6,677 |
| Sep 23, 2025 | 92.73 | 95.55 | 92.50 | 95.15 | 95.15 | 3.37% | 11,391 |
| Sep 22, 2025 | 95.55 | 95.70 | 90.60 | 92.05 | 92.05 | -6.17% | 14,109 |