Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	103.45	103.70	102.60	103.00	103.00	-0.39%	316
Jan 29, 2026	103.83	105.00	103.30	103.40	103.40	0.49%	552
Jan 28, 2026	101.85	103.20	101.20	102.90	102.90	0.19%	887
Jan 27, 2026	104.03	104.20	102.40	102.70	102.70	-1.63%	3,525
Jan 26, 2026	105.18	105.30	104.00	104.40	104.40	-1.14%	4,860
Jan 23, 2026	104.10	106.20	104.00	105.60	105.60	0.57%	1,995
Jan 22, 2026	103.73	105.20	103.20	105.00	105.00	6.11%	9,446
Jan 21, 2026	97.85	99.65	97.60	98.95	98.95	0.87%	1,327
Jan 20, 2026	98.68	99.45	97.20	98.10	98.10	-0.71%	1,463
Jan 19, 2026	98.60	99.40	96.65	98.80	98.80	-2.56%	1,926
Jan 16, 2026	102.98	103.10	100.60	101.40	101.40	-2.12%	6,147
Jan 15, 2026	103.45	103.70	102.70	103.60	103.60	-0.29%	1,350
Jan 14, 2026	102.90	105.00	102.70	103.90	103.90	0.68%	6,527
Jan 13, 2026	103.28	104.20	102.10	103.20	103.20	-	2,784
Jan 12, 2026	105.55	105.70	102.90	103.20	103.20	-1.71%	1,165
Jan 9, 2026	103.05	106.40	102.90	105.00	105.00	2.04%	1,803
Jan 8, 2026	102.78	103.40	100.90	102.90	102.90	-0.39%	2,438
Jan 7, 2026	103.73	105.00	103.20	103.30	103.30	-0.96%	1,386
Jan 6, 2026	104.10	105.00	103.80	104.30	104.30	-0.10%	51,445
Jan 5, 2026	107.25	107.70	104.10	104.40	104.40	-0.57%	1,548
Jan 2, 2026	105.15	107.50	104.70	105.00	105.00	-	20,577
Dec 30, 2025	104.10	105.00	103.50	105.00	105.00	0.38%	410
Dec 29, 2025	104.03	105.40	104.00	104.60	104.60	0.29%	650
Dec 23, 2025	104.50	105.20	104.30	104.30	104.30	-0.95%	1,363
Dec 22, 2025	104.90	106.10	104.50	105.30	105.30	0.29%	25,762
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