Volkswagen AG (LON:0P6N)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 68.88
-0.58 (-0.83%)
At close: Oct 22, 2026
LON:0P6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 69.45 | 70.05 | 68.60 | 68.88 | 68.88 | -0.83% | 3,158 |
| Oct 21, 2026 | 68.10 | 69.75 | 68.60 | 69.45 | 69.45 | -0.79% | 1,702 |
| Oct 20, 2026 | 69.20 | 70.95 | 69.00 | 70.00 | 70.00 | 1.16% | 3,899 |
| Oct 19, 2026 | 68.35 | 69.20 | 68.20 | 69.20 | 69.20 | -0.07% | 4,464 |
| Oct 16, 2026 | 66.25 | 70.10 | 67.20 | 69.25 | 69.25 | 3.51% | 3,609 |
| Oct 15, 2026 | 66.00 | 68.40 | 66.20 | 66.90 | 66.90 | -1.40% | 5,941 |
| Oct 14, 2026 | 70.58 | 69.50 | 67.55 | 67.85 | 67.85 | -2.02% | 2,311 |
| Oct 13, 2026 | 68.88 | 69.80 | 68.80 | 69.25 | 69.25 | 1.17% | 1,416 |
| Oct 12, 2026 | 71.53 | 69.95 | 68.35 | 68.45 | 68.45 | -0.22% | 3,327 |
| Oct 9, 2026 | 66.88 | 69.80 | 66.85 | 68.60 | 68.60 | 2.24% | 8,280 |
| Oct 8, 2026 | 70.05 | 70.05 | 66.85 | 67.10 | 67.10 | -4.48% | 3,100 |
| Oct 7, 2026 | 65.83 | 72.20 | 68.15 | 70.25 | 70.25 | 2.18% | 3,221 |
| Oct 6, 2026 | 66.63 | 69.55 | 68.35 | 68.75 | 68.75 | 0.22% | 60,416 |
| Oct 5, 2026 | 64.05 | 69.10 | 67.50 | 68.60 | 68.60 | 0.81% | 2,240 |
| Oct 2, 2026 | 67.00 | 69.30 | 67.90 | 68.05 | 68.05 | -0.58% | 7,502 |
| Oct 1, 2026 | 71.00 | 70.55 | 68.30 | 68.45 | 68.45 | -3.52% | 2,647 |
| Sep 30, 2026 | 71.20 | 72.65 | 70.90 | 70.95 | 70.95 | -0.35% | 1,834 |
| Sep 29, 2026 | 71.10 | 72.30 | 70.85 | 71.20 | 71.20 | -0.21% | 61,216 |
| Sep 28, 2026 | 71.73 | 73.00 | 71.30 | 71.35 | 71.35 | -0.60% | 2,836 |
| Sep 25, 2026 | 72.93 | 72.20 | 70.25 | 71.78 | 71.78 | 0.57% | 1,207 |
| Sep 24, 2026 | 77.05 | 73.00 | 70.55 | 71.38 | 71.38 | -2.96% | 9,629 |
| Sep 23, 2026 | 75.78 | 76.05 | 73.40 | 73.55 | 73.55 | -2.58% | 3,847 |
| Sep 22, 2026 | 74.53 | 76.45 | 74.35 | 75.50 | 75.50 | -0.78% | 17,601 |
| Sep 21, 2026 | 76.15 | 76.55 | 75.00 | 76.10 | 76.10 | -0.14% | 3,485 |
| Sep 18, 2026 | 81.53 | 82.40 | 75.75 | 76.20 | 76.20 | -7.46% | 9,364 |
| Sep 17, 2026 | 79.30 | 83.40 | 79.95 | 82.35 | 82.35 | 3.26% | 674 |
| Sep 16, 2026 | 81.53 | 81.55 | 78.55 | 79.75 | 79.75 | -1.97% | 883 |
| Sep 15, 2026 | 81.20 | 81.85 | 80.70 | 81.35 | 81.35 | -0.06% | 2,873 |
| Sep 14, 2026 | 85.58 | 82.75 | 80.50 | 81.40 | 81.40 | 0.12% | 4,625 |
| Sep 11, 2026 | 90.53 | 82.65 | 80.45 | 81.30 | 81.30 | -0.49% | 1,798 |
| 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 |