Volkswagen AG (LON:0P6O)
London · Delayed Price · Currency is GBP · Price in EUR 70.40
-0.42 (-0.59%)
At close: Sep 25, 2026
LON:0P6O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.29 | 71.92 | 70.22 | 70.40 | 70.40 | -0.59% | 390,177 |
| Sep 24, 2026 | 72.20 | 72.80 | 70.28 | 70.82 | 70.82 | -2.85% | 826,778 |
| Sep 23, 2026 | 75.30 | 75.50 | 72.90 | 72.90 | 72.90 | -2.96% | 421,339 |
| Sep 22, 2026 | 74.88 | 76.26 | 73.90 | 75.12 | 75.12 | 0.19% | 1,466,101 |
| Sep 21, 2026 | 75.12 | 76.48 | 74.62 | 74.98 | 74.98 | -1.42% | 1,294,671 |
| Sep 18, 2026 | 80.48 | 80.68 | 75.12 | 76.06 | 76.06 | -6.05% | 1,032,447 |
| Sep 17, 2026 | 79.71 | 82.02 | 79.36 | 80.96 | 80.96 | 2.41% | 422,996 |
| Sep 16, 2026 | 81.02 | 81.16 | 77.96 | 79.05 | 79.05 | -2.33% | 967,484 |
| Sep 15, 2026 | 81.15 | 81.80 | 80.20 | 80.94 | 80.94 | -0.30% | 1,502,358 |
| Sep 14, 2026 | 80.60 | 82.50 | 80.32 | 81.18 | 81.18 | - | 114,980 |
| Sep 11, 2026 | 82.35 | 82.46 | 80.08 | 81.18 | 81.18 | -0.47% | 955,271 |
| Sep 10, 2026 | 81.27 | 82.42 | 81.10 | 81.56 | 81.56 | -0.17% | 172,194 |
| Sep 9, 2026 | 82.31 | 83.18 | 80.96 | 81.70 | 81.70 | -1.57% | 186,393 |
| Sep 8, 2026 | 80.10 | 83.66 | 79.86 | 83.00 | 83.00 | 2.85% | 313,433 |
| Sep 7, 2026 | 80.17 | 81.50 | 79.76 | 80.70 | 80.70 | -0.74% | 1,437,771 |
| Sep 4, 2026 | 82.58 | 83.62 | 79.88 | 81.30 | 81.30 | 6.66% | 234,685 |
| Sep 3, 2026 | 73.66 | 76.68 | 72.76 | 76.22 | 76.22 | 3.42% | 820,076 |
| Sep 2, 2026 | 76.10 | 76.30 | 73.54 | 73.70 | 73.70 | -3.38% | 332,401 |
| Sep 1, 2026 | 77.86 | 78.34 | 75.70 | 76.28 | 76.28 | -1.80% | 1,781,845 |
| Aug 31, 2026 | 77.42 | 78.10 | 77.18 | 77.68 | 77.68 | 0.39% | 22,113 |
| Aug 28, 2026 | 75.43 | 77.56 | 75.22 | 77.38 | 77.38 | 3.17% | 63,069 |
| Aug 27, 2026 | 71.93 | 75.32 | 71.62 | 75.00 | 75.00 | 3.48% | 178,880 |
| Aug 26, 2026 | 73.06 | 73.22 | 72.14 | 72.48 | 72.48 | -1.12% | 495,354 |
| Aug 25, 2026 | 73.47 | 73.76 | 72.98 | 73.30 | 73.30 | -0.97% | 980,026 |
| Aug 24, 2026 | 74.28 | 74.56 | 72.78 | 74.02 | 74.02 | -1.31% | 50,185 |
| Aug 21, 2026 | 75.28 | 75.98 | 74.62 | 75.00 | 75.00 | 0.75% | 714,482 |
| Aug 20, 2026 | 75.09 | 75.84 | 74.32 | 74.44 | 74.44 | -0.53% | 49,889 |
| Aug 19, 2026 | 73.17 | 74.94 | 73.00 | 74.84 | 74.84 | 2.52% | 409,212 |
| Aug 18, 2026 | 73.21 | 74.32 | 73.00 | 73.00 | 73.00 | -0.27% | 200,056 |
| Aug 17, 2026 | 73.36 | 74.18 | 72.88 | 73.20 | 73.20 | -0.73% | 50,603 |
| Aug 14, 2026 | 73.77 | 74.02 | 72.78 | 73.74 | 73.74 | 1.71% | 589,704 |
| Aug 13, 2026 | 73.91 | 74.06 | 72.22 | 72.50 | 72.50 | -1.84% | 189,936 |
| Aug 12, 2026 | 75.05 | 75.30 | 73.86 | 73.86 | 73.86 | -2.02% | 115,883 |
| Aug 11, 2026 | 75.41 | 75.68 | 74.50 | 75.38 | 75.38 | -0.05% | 56,522 |
| Aug 10, 2026 | 76.03 | 76.38 | 74.64 | 75.42 | 75.42 | -1.18% | 76,388 |
| Aug 7, 2026 | 75.71 | 76.78 | 74.70 | 76.32 | 76.32 | 0.98% | 78,841 |
| Aug 6, 2026 | 76.65 | 76.86 | 75.24 | 75.58 | 75.58 | -1.72% | 61,869 |
| Aug 5, 2026 | 76.82 | 77.22 | 75.84 | 76.90 | 76.90 | 0.85% | 129,701 |
| Aug 4, 2026 | 75.60 | 76.90 | 75.42 | 76.25 | 76.25 | 0.17% | 74,023 |
| Aug 3, 2026 | 75.44 | 77.14 | 75.30 | 76.12 | 76.12 | 1.96% | 238,542 |
| Jul 31, 2026 | 75.57 | 75.80 | 74.22 | 74.66 | 74.66 | -1.94% | 392,628 |
| Jul 30, 2026 | 75.07 | 76.26 | 74.51 | 76.14 | 76.14 | 1.31% | 1,030,041 |
| Jul 29, 2026 | 74.91 | 76.36 | 74.06 | 75.16 | 75.16 | 1.67% | 379,763 |
| Jul 28, 2026 | 71.94 | 73.92 | 71.64 | 73.92 | 73.92 | 3.94% | 247,139 |
| Jul 27, 2026 | 73.07 | 73.72 | 70.80 | 71.12 | 71.12 | -0.08% | 201,892 |
| Jul 24, 2026 | 71.35 | 72.40 | 70.44 | 71.18 | 71.18 | -1.69% | 109,340 |
| Jul 23, 2026 | 72.37 | 73.54 | 72.18 | 72.40 | 72.40 | -1.31% | 448,229 |
| Jul 22, 2026 | 72.02 | 73.66 | 71.66 | 73.36 | 73.36 | 1.27% | 305,079 |
| Jul 21, 2026 | 72.69 | 73.36 | 72.12 | 72.44 | 72.44 | -0.19% | 356,928 |
| Jul 20, 2026 | 72.47 | 73.80 | 72.34 | 72.58 | 72.58 | -0.74% | 537,213 |