Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 95.80
+2.05 (2.19%)
At close: Aug 7, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 93.78 | 96.35 | 93.10 | 95.80 | 95.80 | 2.19% | 4,902 |
| Aug 6, 2025 | 92.83 | 94.40 | 92.75 | 93.75 | 93.75 | 1.08% | 1,613 |
| Aug 5, 2025 | 91.58 | 93.00 | 91.10 | 92.75 | 92.75 | 1.98% | 919 |
| Aug 4, 2025 | 91.93 | 92.25 | 90.80 | 90.95 | 90.95 | -0.82% | 1,403 |
| Aug 1, 2025 | 93.78 | 93.95 | 91.35 | 91.70 | 91.70 | -2.76% | 48,326 |
| Jul 31, 2025 | 95.20 | 95.80 | 94.10 | 94.30 | 94.30 | -1.77% | 3,446 |
| Jul 30, 2025 | 97.55 | 98.25 | 96.00 | 96.00 | 96.00 | -2.52% | 2,604 |
| Jul 29, 2025 | 98.78 | 99.20 | 97.40 | 98.48 | 98.48 | -0.47% | 22,510 |
| Jul 28, 2025 | 104.80 | 105.60 | 98.40 | 98.95 | 98.95 | -2.99% | 7,660 |
| Jul 25, 2025 | 96.00 | 102.50 | 95.60 | 102.00 | 102.00 | 2.72% | 46,121 |
| Jul 24, 2025 | 99.15 | 99.70 | 97.95 | 99.30 | 99.30 | 1.59% | 3,149 |
| Jul 23, 2025 | 94.05 | 98.90 | 94.25 | 97.75 | 97.75 | 6.48% | 3,197 |
| Jul 22, 2025 | 92.45 | 92.70 | 91.40 | 91.80 | 91.80 | -1.08% | 1,194 |
| Jul 21, 2025 | 91.88 | 93.00 | 91.50 | 92.80 | 92.80 | 0.49% | 2,432 |
| Jul 18, 2025 | 93.25 | 93.70 | 92.15 | 92.35 | 92.35 | -1.12% | 3,623 |
| Jul 17, 2025 | 93.35 | 94.55 | 92.90 | 93.40 | 93.40 | 0.43% | 1,375 |
| Jul 16, 2025 | 94.25 | 95.15 | 92.20 | 93.00 | 93.00 | -3.23% | 2,208 |
| Jul 15, 2025 | 95.85 | 96.90 | 95.70 | 96.10 | 96.10 | 0.79% | 1,589 |
| Jul 14, 2025 | 95.75 | 96.25 | 95.20 | 95.35 | 95.35 | -2.41% | 2,621 |
| Jul 11, 2025 | 97.65 | 97.75 | 96.15 | 97.70 | 97.70 | 0.26% | 56,526 |
| Jul 10, 2025 | 95.73 | 97.55 | 95.40 | 97.45 | 97.45 | 2.25% | 4,788 |
| Jul 9, 2025 | 94.00 | 96.15 | 92.95 | 95.30 | 95.30 | 1.60% | 2,617 |
| Jul 8, 2025 | 92.93 | 94.30 | 92.15 | 93.80 | 93.80 | 1.24% | 1,663 |
| Jul 7, 2025 | 92.05 | 93.15 | 91.90 | 92.65 | 92.65 | 0.16% | 3,578 |
| Jul 4, 2025 | 93.40 | 93.70 | 92.25 | 92.50 | 92.50 | -1.28% | 934 |
| Jul 3, 2025 | 94.63 | 94.90 | 93.40 | 93.70 | 93.70 | 0.37% | 114,575 |
| Jul 2, 2025 | 92.35 | 93.95 | 91.80 | 93.35 | 93.35 | 1.97% | 2,636 |
| Jul 1, 2025 | 91.58 | 91.70 | 89.75 | 91.55 | 91.55 | -0.44% | 2,245 |
| Jun 30, 2025 | 93.93 | 94.00 | 91.50 | 91.95 | 91.95 | -1.76% | 2,783 |
| Jun 27, 2025 | 91.15 | 94.05 | 90.60 | 93.60 | 93.60 | 3.65% | 2,494 |
| Jun 26, 2025 | 92.10 | 92.55 | 90.05 | 90.30 | 90.30 | -1.69% | 2,084 |
| Jun 25, 2025 | 92.45 | 92.65 | 91.50 | 91.85 | 91.85 | 0.16% | 143,577 |
| Jun 24, 2025 | 90.68 | 92.05 | 90.60 | 91.70 | 91.70 | 3.03% | 40,705 |
| Jun 23, 2025 | 88.40 | 89.20 | 88.00 | 89.00 | 89.00 | 0.11% | 7,894 |
| Jun 20, 2025 | 88.58 | 89.80 | 88.40 | 88.90 | 88.90 | 0.74% | 1,679 |
| Jun 19, 2025 | 88.73 | 89.15 | 88.10 | 88.25 | 88.25 | -1.12% | 1,616 |
| Jun 18, 2025 | 89.45 | 89.75 | 88.60 | 89.25 | 89.25 | -0.72% | 54,393 |
| Jun 17, 2025 | 90.45 | 91.40 | 89.75 | 89.90 | 89.90 | -1.10% | 1,743 |
| Jun 16, 2025 | 90.45 | 91.35 | 90.40 | 90.90 | 90.90 | 0.55% | 1,175 |
| Jun 13, 2025 | 90.58 | 91.05 | 90.10 | 90.40 | 90.40 | -2.38% | 5,551 |
| Jun 12, 2025 | 92.30 | 92.90 | 91.70 | 92.60 | 92.60 | -0.96% | 5,108 |
| Jun 11, 2025 | 94.73 | 95.05 | 93.35 | 93.50 | 93.50 | -0.90% | 1,143 |
| Jun 10, 2025 | 93.20 | 94.45 | 92.65 | 94.35 | 94.35 | 1.67% | 1,755 |
| Jun 9, 2025 | 92.93 | 93.35 | 92.50 | 92.80 | 92.80 | -0.43% | 1,572 |
| Jun 6, 2025 | 94.00 | 94.70 | 93.05 | 93.20 | 93.20 | -1.48% | 2,389 |
| Jun 5, 2025 | 95.55 | 96.00 | 93.45 | 94.60 | 94.60 | -0.47% | 1,470 |
| Jun 4, 2025 | 95.93 | 96.65 | 94.65 | 95.05 | 95.05 | -0.78% | 1,347 |
| Jun 3, 2025 | 94.88 | 95.80 | 93.65 | 95.80 | 95.80 | 0.63% | 5,577 |
| Jun 2, 2025 | 96.00 | 96.15 | 94.65 | 95.20 | 95.20 | -2.11% | 2,150 |
| May 30, 2025 | 97.28 | 98.35 | 96.95 | 97.25 | 97.25 | -0.41% | 1,587 |