Volkswagen AG (LON:0P6N)
London · Delayed Price · Currency is GBP · Price in EUR 81.30
-0.40 (-0.49%)
At close: Sep 11, 2026
LON:0P6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 81.95 | 82.65 | 80.45 | 81.00 | 81.00 | -0.86% | 1,541 |
| Sep 10, 2026 | 81.40 | 82.65 | 81.50 | 81.70 | 81.70 | -0.06% | 1,406 |
| Sep 9, 2026 | 83.53 | 83.35 | 81.20 | 81.75 | 81.75 | -1.80% | 25,044 |
| Sep 8, 2026 | 81.20 | 83.80 | 80.25 | 83.25 | 83.25 | 2.90% | 3,772 |
| Sep 7, 2026 | 81.63 | 81.45 | 80.00 | 80.90 | 80.90 | -1.22% | 117,674 |
| Sep 4, 2026 | 77.83 | 83.65 | 80.60 | 81.90 | 81.90 | 6.23% | 17,155 |
| Sep 3, 2026 | 78.10 | 77.35 | 73.70 | 77.10 | 77.10 | 3.28% | 25,737 |
| Sep 2, 2026 | 77.20 | 76.95 | 74.60 | 74.65 | 74.65 | -3.24% | 1,517 |
| Sep 1, 2026 | 78.40 | 79.35 | 76.70 | 77.15 | 77.15 | -2.03% | 26,383 |
| Aug 31, 2026 | 78.50 | 78.90 | 78.00 | 78.75 | 78.75 | 0.77% | 1,290 |
| Aug 28, 2026 | 74.78 | 78.45 | 76.15 | 78.15 | 78.15 | 2.76% | 3,343 |
| Aug 27, 2026 | 73.53 | 76.25 | 72.75 | 76.05 | 76.05 | 3.47% | 2,253 |
| Aug 26, 2026 | 74.53 | 74.55 | 73.30 | 73.50 | 73.50 | -1.47% | 1,740 |
| Aug 25, 2026 | 73.73 | 74.75 | 74.15 | 74.60 | 74.60 | -0.47% | 559 |
| Aug 24, 2026 | 75.93 | 76.35 | 74.00 | 74.95 | 74.95 | -1.58% | 7,614 |
| Aug 21, 2026 | 75.58 | 76.80 | 75.70 | 76.15 | 76.15 | 0.46% | 1,059 |
| 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 |