Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.98	11.06	10.98	11.06	11.06	2.69%	537
Feb 9, 2026	10.77	10.77	10.77	10.77	10.77	0.47%	201
Feb 6, 2026	10.66	10.72	10.66	10.72	10.72	-2.63%	619
Jan 29, 2026	10.94	11.01	10.94	11.01	11.01	1.38%	420
Jan 28, 2026	10.87	10.87	10.86	10.86	10.86	0.18%	328
Jan 27, 2026	10.88	10.88	10.84	10.84	10.84	3.53%	1,640
Jan 20, 2026	10.47	10.47	10.47	10.47	10.47	-5.51%	501
Jan 14, 2026	11.08	11.08	11.08	11.08	11.08	-0.27%	120
Jan 9, 2026	11.11	11.11	11.11	11.11	11.11	0.91%	159
Jan 7, 2026	11.01	11.01	11.01	11.01	11.01	-0.81%	507
Jan 5, 2026	11.10	11.10	11.10	11.10	11.10	1.28%	104
Dec 31, 2025	11.05	11.05	10.96	10.96	10.96	-0.63%	900
Dec 30, 2025	11.08	11.08	11.03	11.03	11.03	-4.17%	522
Dec 11, 2025	11.57	11.57	11.51	11.51	11.51	1.59%	583
Dec 10, 2025	11.42	11.42	11.33	11.33	11.33	-0.87%	1,802
Dec 9, 2025	11.44	11.44	11.43	11.43	11.43	0.44%	225
Dec 8, 2025	11.42	11.42	11.38	11.38	11.38	4.60%	358
Dec 3, 2025	10.88	10.88	10.88	10.88	10.88	0.74%	352
Dec 2, 2025	10.79	10.81	10.78	10.80	10.80	3.45%	422
Nov 25, 2025	10.44	10.44	10.44	10.44	10.44	2.25%	161
Nov 24, 2025	10.23	10.23	10.21	10.21	10.21	1.59%	317
Nov 21, 2025	10.05	10.05	10.05	10.05	10.05	-0.69%	563
Nov 19, 2025	10.10	10.12	10.10	10.12	10.12	-0.39%	1,150
Nov 18, 2025	10.16	10.16	10.16	10.16	10.16	-2.40%	1,037
Nov 14, 2025	10.42	10.42	10.41	10.41	10.41	-0.38%	254
Nov 12, 2025	10.45	10.45	10.45	10.45	10.45	2.15%	102
Nov 10, 2025	10.23	10.23	10.23	10.23	10.23	1.39%	210
Nov 7, 2025	10.08	10.09	10.08	10.09	10.09	2.96%	1,201
Nov 6, 2025	9.86	9.86	9.80	9.80	9.80	-1.61%	1,902
Nov 5, 2025	9.91	9.99	9.91	9.96	9.96	3.64%	915
Oct 31, 2025	9.61	9.61	9.61	9.61	9.61	-0.41%	151
Oct 30, 2025	9.65	9.65	9.65	9.65	9.65	-0.52%	200
Oct 29, 2025	9.73	9.73	9.70	9.70	9.70	-0.31%	812
Oct 27, 2025	9.73	9.73	9.73	9.73	9.73	0.52%	131
Oct 24, 2025	9.60	9.68	9.60	9.68	9.68	1.04%	408
Oct 23, 2025	9.47	9.58	9.47	9.58	9.58	0.31%	471
Oct 22, 2025	9.55	9.55	9.55	9.55	9.55	-1.85%	280
Oct 20, 2025	9.73	9.74	9.73	9.73	9.73	-1.12%	541
Oct 17, 2025	9.79	9.84	9.79	9.84	9.84	3.36%	1,691
Oct 16, 2025	9.62	9.62	9.52	9.52	9.52	-2.16%	809
Oct 14, 2025	9.73	9.73	9.73	9.73	9.73	2.75%	224
Oct 10, 2025	9.60	9.60	9.47	9.47	9.47	-2.37%	1,265
Oct 9, 2025	9.72	9.72	9.69	9.70	9.70	-0.51%	841
Oct 8, 2025	9.75	9.75	9.75	9.75	9.75	-1.52%	1,290
Oct 6, 2025	9.91	9.96	9.90	9.90	9.90	-1.10%	503
Oct 2, 2025	10.01	10.01	10.01	10.01	10.01	1.11%	120
Oct 1, 2025	9.90	9.90	9.90	9.90	9.90	1.23%	116
Sep 29, 2025	9.78	9.78	9.78	9.78	9.78	0.72%	165
Sep 26, 2025	9.71	9.71	9.71	9.71	9.71	-2.51%	2,250
Sep 23, 2025	9.96	9.96	9.96	9.96	9.96	4.40%	400