LON:0VAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	167.70	168.54	162.38	168.27	168.27	-0.57%	1,226
Jun 3, 2026	165.00	171.89	165.00	169.24	169.24	-0.37%	666
Jun 2, 2026	167.50	172.36	164.00	169.87	169.87	4.46%	284
Jun 1, 2026	158.00	162.80	154.68	162.61	162.61	0.77%	750
May 29, 2026	158.00	162.64	156.18	161.36	161.36	3.84%	552
May 28, 2026	161.55	167.59	155.39	155.39	155.39	-3.24%	535
May 27, 2026	172.95	176.49	158.50	160.59	160.59	-2.48%	161
May 26, 2026	163.20	167.51	160.50	164.67	164.67	2.62%	929
May 22, 2026	158.88	160.48	154.18	160.47	160.47	6.36%	28
May 21, 2026	152.31	156.12	146.77	150.87	150.87	-1.32%	132
May 20, 2026	151.66	152.89	145.44	152.89	152.89	3.32%	238
May 19, 2026	144.15	154.05	143.39	147.97	147.97	-3.68%	65
May 18, 2026	151.42	158.07	150.45	153.63	153.63	-0.28%	711
May 15, 2026	157.22	157.22	150.11	154.06	154.06	0.63%	599
May 14, 2026	160.50	160.50	152.38	153.10	153.10	-0.23%	277
May 13, 2026	160.30	165.00	153.46	153.46	153.46	-0.97%	201
May 12, 2026	143.45	165.00	143.45	154.96	154.96	12.11%	1,080
May 11, 2026	139.02	140.44	135.00	138.22	138.22	0.75%	147
May 8, 2026	142.69	142.69	132.88	137.19	137.19	0.23%	856
May 7, 2026	138.90	144.32	136.17	136.87	136.87	0.06%	165
May 6, 2026	138.50	139.29	135.41	136.79	136.79	4.38%	551
May 5, 2026	127.72	131.05	127.72	131.05	131.05	4.50%	172
May 4, 2026	123.97	128.40	123.97	125.41	125.41	-2.22%	7
May 1, 2026	134.14	134.14	126.23	128.26	128.26	2.31%	8
Apr 30, 2026	126.36	126.36	121.71	125.36	125.36	1.13%	1,338
Apr 29, 2026	132.17	132.17	123.96	123.96	123.96	-3.31%	401
Apr 28, 2026	133.96	133.96	128.20	128.20	128.20	-3.59%	429
Apr 27, 2026	137.48	137.48	130.99	132.98	132.98	-1.18%	436
Apr 24, 2026	133.02	136.56	130.00	134.57	134.57	-0.27%	44
Apr 23, 2026	132.22	137.58	132.22	134.93	134.93	1.03%	3
Apr 22, 2026	135.04	135.04	131.49	133.55	133.55	0.07%	673
Apr 21, 2026	132.93	137.98	132.93	133.45	133.45	1.99%	198
Apr 20, 2026	126.11	131.81	126.11	130.85	130.85	0.22%	809
Apr 17, 2026	127.68	132.21	126.02	130.56	130.56	4.18%	457
Apr 16, 2026	126.81	126.93	125.10	125.32	125.32	-0.94%	194
Apr 15, 2026	128.30	130.00	125.57	126.50	126.50	-1.88%	8
Apr 14, 2026	130.80	130.80	128.05	128.93	128.93	0.91%	16
Apr 13, 2026	128.83	129.19	123.50	127.77	127.77	2.48%	4
Apr 10, 2026	128.90	128.90	123.26	124.68	124.68	0.39%	66
Apr 9, 2026	124.48	124.48	121.20	124.19	124.19	1.60%	1,003
Apr 8, 2026	129.09	129.09	121.19	122.23	122.23	4.05%	504
Apr 7, 2026	121.00	121.00	114.48	117.47	117.47	0.90%	2
Apr 2, 2026	111.11	116.42	111.11	116.42	116.42	-2.60%	2
Apr 1, 2026	120.00	121.07	114.60	119.53	119.53	3.39%	293
Mar 31, 2026	118.59	120.00	114.22	115.61	115.61	-0.87%	739
Mar 30, 2026	113.50	119.98	113.50	116.63	116.63	1.62%	729
Mar 27, 2026	120.00	120.00	114.09	114.77	114.77	-2.75%	9
Mar 26, 2026	118.12	118.12	117.91	118.02	118.02	-0.82%	87
Mar 25, 2026	123.00	123.00	119.00	119.00	119.00	-0.37%	59
Mar 24, 2026	117.34	119.44	116.36	119.44	119.44	1.93%	706