Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 95.85
+0.95 (1.00%)
At close: Nov 7, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 98.10 | 100.00 | 98.00 | 98.10 | 98.10 | -0.46% | 1,683 |
| Sep 18, 2025 | 100.13 | 100.40 | 98.30 | 98.55 | 98.55 | -1.74% | 1,504 |
| Sep 17, 2025 | 101.38 | 101.90 | 99.50 | 100.30 | 100.30 | -0.86% | 2,943 |
| Sep 16, 2025 | 102.88 | 103.20 | 100.90 | 101.17 | 101.17 | -1.79% | 2,576 |
| Sep 15, 2025 | 104.23 | 104.90 | 102.50 | 103.01 | 103.01 | -0.28% | 2,463 |
| Sep 12, 2025 | 104.50 | 104.60 | 102.00 | 103.30 | 103.30 | -0.96% | 848 |
| Sep 11, 2025 | 102.70 | 104.30 | 101.40 | 104.30 | 104.30 | - | 1,357 |
| Sep 10, 2025 | 104.33 | 104.40 | 102.60 | 104.30 | 104.30 | -0.10% | 75,617 |
| Sep 9, 2025 | 104.90 | 105.90 | 103.10 | 104.40 | 104.40 | 0.38% | 2,254 |
| Sep 8, 2025 | 101.55 | 104.00 | 101.50 | 104.00 | 104.00 | 2.56% | 3,986 |
| Sep 5, 2025 | 101.75 | 102.60 | 101.40 | 101.40 | 101.40 | 0.57% | 1,133 |
| Sep 4, 2025 | 100.90 | 101.80 | 100.30 | 100.83 | 100.83 | -0.27% | 10,091 |
| Sep 3, 2025 | 101.05 | 102.00 | 100.90 | 101.10 | 101.10 | 0.50% | 3,358 |
| Sep 2, 2025 | 102.50 | 102.90 | 100.20 | 100.60 | 100.60 | -1.57% | 21,146 |
| Sep 1, 2025 | 102.23 | 102.80 | 102.00 | 102.20 | 102.20 | -0.10% | 3,172 |