Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 105.00
-0.50 (-0.47%)
At close: Dec 19, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 105.45 | 106.00 | 104.90 | 105.00 | 105.00 | -0.47% | 25,314 |
| Dec 18, 2025 | 104.80 | 105.50 | 103.80 | 105.50 | 105.50 | -0.19% | 1,158 |
| Dec 17, 2025 | 107.05 | 107.60 | 104.80 | 105.70 | 105.70 | -1.77% | 24,182 |
| Dec 16, 2025 | 108.60 | 109.80 | 106.70 | 107.60 | 107.60 | -1.47% | 1,682 |
| Dec 15, 2025 | 109.65 | 110.40 | 108.80 | 109.20 | 109.20 | -0.09% | 1,181 |
| Dec 12, 2025 | 108.70 | 109.70 | 108.50 | 109.30 | 109.30 | 0.55% | 85,420 |
| Dec 11, 2025 | 108.10 | 110.00 | 107.60 | 108.70 | 108.70 | 0.45% | 33,037 |
| Dec 10, 2025 | 107.35 | 109.00 | 107.30 | 108.22 | 108.22 | 0.09% | 41,960 |
| Dec 9, 2025 | 108.10 | 108.30 | 107.20 | 108.12 | 108.12 | 0.30% | 9,693 |
| Dec 8, 2025 | 107.85 | 108.90 | 107.70 | 107.80 | 107.80 | -0.46% | 4,029 |
| Dec 5, 2025 | 106.30 | 108.40 | 106.00 | 108.30 | 108.30 | 1.40% | 51,841 |
| Dec 4, 2025 | 104.10 | 108.10 | 103.80 | 106.80 | 106.80 | 2.79% | 69,159 |
| Dec 3, 2025 | 101.75 | 104.10 | 101.30 | 103.90 | 103.90 | 1.66% | 2,149 |
| Dec 2, 2025 | 100.88 | 102.70 | 100.40 | 102.20 | 102.20 | 2.27% | 1,313 |
| Dec 1, 2025 | 99.25 | 101.20 | 99.20 | 99.93 | 99.93 | 0.33% | 6,690 |
| 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 |