Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	101.93	104.20	101.90	103.10	103.10	0.59%	695
Feb 19, 2026	103.75	104.20	101.40	102.50	102.50	-1.73%	2,019
Feb 18, 2026	103.45	105.20	103.30	104.30	104.30	0.38%	1,692
Feb 17, 2026	102.60	104.00	102.50	103.90	103.90	0.68%	6,857
Feb 16, 2026	103.25	104.04	102.80	103.20	103.20	-	1,156
Feb 13, 2026	102.98	103.50	102.00	103.20	103.20	0.68%	704
Feb 12, 2026	103.53	104.20	101.60	102.50	102.50	-1.82%	873
Feb 11, 2026	104.40	105.10	103.40	104.40	104.40	0.19%	341
Feb 10, 2026	101.85	104.20	101.70	104.20	104.20	2.76%	995
Feb 9, 2026	101.25	102.10	101.20	101.40	101.40	0.30%	1,245
Feb 6, 2026	101.25	102.00	99.85	101.10	101.10	-1.56%	1,835
Feb 5, 2026	105.05	105.30	101.70	102.70	102.70	-3.30%	1,783
Feb 4, 2026	103.25	106.40	102.80	106.20	106.20	3.61%	1,621
Feb 3, 2026	102.78	103.90	101.80	102.50	102.50	-0.68%	976
Feb 2, 2026	102.10	103.60	101.60	103.20	103.20	0.19%	2,493
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%	3,526
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