Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 76.15
+0.35 (0.46%)
At close: Aug 21, 2026
LON:0P6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.50 | 76.80 | 75.70 | 76.30 | 76.30 | 0.66% | 917 |
| Aug 20, 2026 | 77.15 | 76.90 | 75.40 | 75.80 | 75.80 | - | 772 |
| Aug 19, 2026 | 72.45 | 75.90 | 74.00 | 75.80 | 75.80 | 1.68% | 1,286 |
| Aug 18, 2026 | 73.05 | 75.40 | 74.45 | 74.55 | 74.55 | 0.34% | 657 |
| Aug 17, 2026 | 41.15 | 75.30 | 74.00 | 74.30 | 74.30 | -0.67% | 2,659 |
| Aug 14, 2026 | 72.73 | 75.25 | 73.80 | 74.80 | 74.80 | 0.81% | 1,306 |
| Aug 13, 2026 | 74.53 | 75.00 | 73.50 | 74.20 | 74.20 | -1.13% | 151,220 |
| Aug 12, 2026 | 78.73 | 76.40 | 74.90 | 75.05 | 75.05 | -1.83% | 2,332 |
| Aug 11, 2026 | 76.35 | 76.70 | 75.55 | 76.45 | 76.45 | - | 889 |
| Aug 10, 2026 | 77.25 | 77.50 | 75.75 | 76.45 | 76.45 | -1.04% | 1,443 |
| Aug 7, 2026 | 76.40 | 77.80 | 75.65 | 77.25 | 77.25 | 0.65% | 1,809 |
| Aug 6, 2026 | 74.83 | 77.50 | 76.20 | 76.75 | 76.75 | -0.07% | 1,412 |
| Aug 5, 2026 | 77.35 | 77.90 | 76.55 | 76.80 | 76.80 | -0.71% | 1,344 |
| Aug 4, 2026 | 78.20 | 77.35 | 76.30 | 77.35 | 77.35 | 0.45% | 4,599 |
| Aug 3, 2026 | 75.83 | 78.05 | 76.50 | 77.00 | 77.00 | 1.72% | 129,414 |
| Jul 31, 2026 | 73.30 | 77.00 | 75.45 | 75.70 | 75.70 | -1.56% | 1,503 |
| Jul 30, 2026 | 75.53 | 77.45 | 76.15 | 76.90 | 76.90 | 0.52% | 1,324 |
| Jul 29, 2026 | 75.30 | 77.45 | 75.40 | 76.50 | 76.50 | 2.00% | 1,410 |
| Jul 28, 2026 | 72.53 | 75.15 | 73.40 | 75.00 | 75.00 | 3.59% | 1,778 |
| Jul 27, 2026 | 69.58 | 74.90 | 72.40 | 72.40 | 72.40 | -0.75% | 45,136 |
| Jul 24, 2026 | 69.40 | 74.00 | 71.30 | 72.95 | 72.95 | -1.42% | 6,960 |
| Jul 23, 2026 | 75.15 | 75.25 | 74.00 | 74.00 | 74.00 | -1.60% | 2,813 |
| Jul 22, 2026 | 76.00 | 75.45 | 73.70 | 75.20 | 75.20 | 0.87% | 994 |
| Jul 21, 2026 | 73.30 | 75.35 | 74.20 | 74.55 | 74.55 | -0.73% | 1,389 |
| Jul 20, 2026 | 74.78 | 75.90 | 74.05 | 75.10 | 75.10 | - | 1,078 |
| Jul 17, 2026 | 75.73 | 76.00 | 75.10 | 75.10 | 75.10 | -0.73% | 2,796 |
| Jul 16, 2026 | 76.30 | 77.00 | 75.45 | 75.65 | 75.65 | -0.59% | 1,397 |
| Jul 15, 2026 | 73.63 | 76.25 | 72.50 | 76.10 | 76.10 | 3.61% | 9,094 |
| Jul 14, 2026 | 77.83 | 73.75 | 72.25 | 73.45 | 73.45 | 0.62% | 3,021 |
| Jul 13, 2026 | 70.73 | 73.80 | 71.90 | 73.00 | 73.00 | 0.55% | 3,057 |
| Jul 10, 2026 | 73.30 | 74.35 | 71.90 | 72.60 | 72.60 | -1.36% | 2,681 |
| Jul 9, 2026 | 74.15 | 74.80 | 73.10 | 73.60 | 73.60 | -0.94% | 6,149 |
| Jul 8, 2026 | 77.53 | 76.80 | 74.30 | 74.30 | 74.30 | -4.31% | 7,470 |
| Jul 7, 2026 | 78.35 | 78.80 | 77.60 | 77.65 | 77.65 | 0.98% | 10,726 |
| Jul 6, 2026 | 72.45 | 77.65 | 76.85 | 76.90 | 76.90 | 0.59% | 140,441 |
| Jul 3, 2026 | 76.93 | 76.85 | 75.35 | 76.45 | 76.45 | 1.46% | 2,289 |
| Jul 2, 2026 | 72.30 | 75.35 | 72.85 | 75.35 | 75.35 | 4.07% | 3,451 |
| Jul 1, 2026 | 68.78 | 72.75 | 71.00 | 72.40 | 72.40 | 0.56% | 7,050 |
| Jun 30, 2026 | 70.25 | 73.35 | 71.90 | 72.00 | 72.00 | -2.04% | 4,772 |
| Jun 29, 2026 | 74.05 | 76.20 | 73.10 | 73.50 | 73.50 | -2.97% | 9,547 |
| Jun 26, 2026 | 73.40 | 79.40 | 75.35 | 75.75 | 75.75 | -3.75% | 30,753 |
| Jun 25, 2026 | 77.58 | 79.75 | 77.45 | 78.70 | 78.70 | 1.03% | 2,718 |
| Jun 24, 2026 | 79.53 | 80.39 | 77.75 | 77.90 | 77.90 | -2.50% | 4,927 |
| Jun 23, 2026 | 81.83 | 80.70 | 79.65 | 79.90 | 79.90 | -2.26% | 93,742 |
| Jun 22, 2026 | 82.00 | 82.25 | 79.70 | 81.75 | 81.75 | -0.37% | 9,018 |
| Jun 19, 2026 | 80.35 | 83.10 | 81.50 | 82.05 | 82.05 | 2.64% | 6,995 |
| Jun 18, 2026 | 87.30 | 88.00 | 84.65 | 85.10 | 79.94 | -2.41% | 115,633 |
| Jun 17, 2026 | 88.63 | 89.20 | 87.00 | 87.20 | 81.91 | -3.49% | 3,158 |
| Jun 16, 2026 | 85.58 | 90.95 | 89.35 | 90.35 | 84.87 | -0.55% | 2,296 |
| Jun 15, 2026 | 89.15 | 92.30 | 90.70 | 90.85 | 85.34 | 1.91% | 9,054 |