Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 102.30
-1.10 (-1.06%)
At close: Aug 29, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.80 | 103.10 | 101.30 | 102.30 | 102.30 | -1.06% | 776 |
| Aug 28, 2025 | 103.25 | 104.60 | 102.80 | 103.40 | 103.40 | 0.78% | 70,267 |
| Aug 27, 2025 | 104.43 | 105.20 | 102.60 | 102.60 | 102.60 | -1.44% | 1,129 |
| Aug 26, 2025 | 103.08 | 105.00 | 103.00 | 104.10 | 104.10 | - | 4,340 |
| Aug 25, 2025 | 104.50 | 104.80 | 103.80 | 104.10 | 104.10 | 0.53% | 52,577 |
| Aug 22, 2025 | 103.18 | 105.00 | 103.10 | 103.55 | 103.55 | 0.34% | 2,128 |
| Aug 21, 2025 | 103.35 | 103.90 | 103.00 | 103.20 | 103.20 | -0.29% | 11,002 |
| Aug 20, 2025 | 103.05 | 103.70 | 102.00 | 103.50 | 103.50 | 0.19% | 1,726 |
| Aug 19, 2025 | 101.45 | 103.30 | 101.20 | 103.30 | 103.30 | 2.28% | 2,610 |
| Aug 18, 2025 | 100.30 | 101.80 | 100.10 | 101.00 | 101.00 | -0.88% | 6,222 |
| Aug 15, 2025 | 101.73 | 102.90 | 101.60 | 101.90 | 101.90 | 0.99% | 9,825 |
| Aug 14, 2025 | 100.33 | 101.40 | 100.00 | 100.90 | 100.90 | 0.40% | 18,378 |
| Aug 13, 2025 | 100.10 | 100.70 | 99.10 | 100.50 | 100.50 | 0.20% | 64,502 |
| Aug 12, 2025 | 99.05 | 100.60 | 98.80 | 100.30 | 100.30 | 1.31% | 5,727 |
| Aug 11, 2025 | 98.20 | 99.15 | 97.95 | 99.00 | 99.00 | 1.43% | 3,684 |
| Aug 8, 2025 | 96.43 | 97.85 | 95.95 | 97.60 | 97.60 | 1.88% | 2,811 |
| 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 |