Volkswagen AG (VLKAF)
OTCMKTS · Delayed Price · Currency is USD
100.00
+0.29 (0.29%)
Mar 30, 2026, 4:00 PM EST
VLKAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.29% | 63 |
| Mar 27, 2026 | 104.53 | 104.53 | 98.01 | 99.71 | 99.71 | -5.04% | 200 |
| Mar 26, 2026 | 105.11 | 107.03 | 105.00 | 105.00 | 105.00 | 2.81% | 59 |
| Mar 25, 2026 | 107.13 | 107.13 | 102.13 | 102.13 | 102.13 | -0.17% | 492 |
| Mar 24, 2026 | 101.66 | 102.30 | 101.66 | 102.30 | 102.30 | -0.06% | 51 |
| Mar 23, 2026 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - | 900 |
| Mar 20, 2026 | 98.00 | 102.36 | 98.00 | 102.36 | 102.36 | -0.11% | 147 |
| Mar 19, 2026 | 101.80 | 102.47 | 101.00 | 102.47 | 102.47 | 0.66% | 725 |
| Mar 18, 2026 | 102.00 | 102.82 | 101.80 | 101.80 | 101.80 | -0.93% | 999 |
| Mar 17, 2026 | 103.39 | 103.39 | 102.58 | 102.76 | 102.76 | 3.43% | 261 |
| Mar 16, 2026 | 100.69 | 105.00 | 99.35 | 99.35 | 99.35 | -4.47% | 6,270 |
| Mar 13, 2026 | 104.39 | 104.39 | 104.00 | 104.00 | 104.00 | -0.37% | 350 |
| Mar 12, 2026 | 105.12 | 107.20 | 104.39 | 104.39 | 104.39 | -2.70% | 338 |
| Mar 11, 2026 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | 0.27% | 7 |
| Mar 10, 2026 | 107.00 | 107.00 | 103.46 | 107.00 | 107.00 | 3.61% | 2,748 |
| Mar 9, 2026 | 101.58 | 106.28 | 101.58 | 103.27 | 103.27 | -0.09% | 959 |
| Mar 6, 2026 | 105.38 | 107.91 | 102.51 | 103.36 | 103.36 | -7.78% | 426 |
| Mar 5, 2026 | 112.09 | 112.09 | 112.09 | 112.09 | 112.08 | -0.87% | 25 |
| Mar 4, 2026 | 109.80 | 113.07 | 109.80 | 113.07 | 113.07 | 4.68% | 112 |
| Mar 3, 2026 | 110.00 | 110.06 | 108.01 | 108.01 | 108.01 | -3.07% | 614 |
| Mar 2, 2026 | 115.00 | 115.77 | 111.43 | 111.43 | 111.43 | -5.57% | 11,988 |
| Feb 27, 2026 | 122.94 | 122.94 | 118.00 | 118.00 | 118.00 | -1.87% | 90 |
| Feb 26, 2026 | 117.03 | 120.25 | 117.03 | 120.25 | 120.25 | 0.20% | 196 |
| Feb 25, 2026 | 118.54 | 120.00 | 116.30 | 120.00 | 120.00 | 1.64% | 280 |
| Feb 24, 2026 | 116.21 | 121.12 | 116.21 | 118.06 | 118.06 | 1.01% | 263 |
| Feb 23, 2026 | 117.59 | 120.08 | 116.03 | 116.88 | 116.88 | -0.60% | 403 |
| Feb 20, 2026 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | 0.06% | 10 |
| Feb 19, 2026 | 120.96 | 120.96 | 117.51 | 117.52 | 117.52 | -2.63% | 312 |
| Feb 18, 2026 | 120.70 | 120.70 | 120.69 | 120.69 | 120.69 | 1.95% | 21 |
| Feb 17, 2026 | 119.11 | 122.60 | 118.38 | 118.38 | 118.38 | -0.01% | 251 |
| Feb 13, 2026 | 119.70 | 119.70 | 118.39 | 118.39 | 118.39 | -1.42% | 31 |
| Feb 12, 2026 | 122.08 | 122.90 | 120.10 | 120.10 | 120.10 | -0.54% | 342 |
| Feb 11, 2026 | 125.24 | 125.24 | 120.75 | 120.75 | 120.75 | -2.34% | 659 |
| Feb 10, 2026 | 122.00 | 123.64 | 119.29 | 123.64 | 123.64 | 2.82% | 442 |
| Feb 9, 2026 | 124.12 | 124.12 | 120.10 | 120.25 | 120.25 | 0.12% | 277 |
| Feb 6, 2026 | 117.37 | 120.10 | 117.37 | 120.10 | 120.10 | 1.18% | 151 |
| Feb 5, 2026 | 120.61 | 120.61 | 118.08 | 118.70 | 118.70 | -3.50% | 5 |
| Feb 4, 2026 | 125.01 | 127.02 | 123.00 | 123.00 | 123.00 | 1.36% | 564 |
| Feb 3, 2026 | 122.71 | 122.71 | 119.06 | 121.35 | 121.35 | 1.97% | 47 |
| Feb 2, 2026 | 124.69 | 124.69 | 119.01 | 119.01 | 119.01 | -1.66% | 41 |
| Jan 30, 2026 | 124.50 | 124.50 | 119.80 | 121.02 | 121.02 | -2.31% | 187 |
| Jan 29, 2026 | 124.62 | 124.62 | 123.89 | 123.89 | 123.89 | 2.89% | 308 |
| Jan 28, 2026 | 124.50 | 126.61 | 119.82 | 120.40 | 120.40 | -4.53% | 254 |
| Jan 27, 2026 | 119.37 | 126.11 | 119.37 | 126.11 | 126.11 | 1.24% | 189 |
| Jan 26, 2026 | 126.69 | 126.69 | 120.60 | 124.56 | 124.56 | 3.64% | 461 |
| Jan 23, 2026 | 120.74 | 124.00 | 120.19 | 120.19 | 120.19 | -1.87% | 939 |
| Jan 22, 2026 | 118.17 | 124.60 | 118.17 | 122.48 | 122.48 | 2.74% | 2,153 |
| Jan 21, 2026 | 114.50 | 119.21 | 114.50 | 119.21 | 119.21 | 4.62% | 382 |
| Jan 20, 2026 | 113.70 | 113.94 | 113.70 | 113.94 | 113.94 | -2.28% | 58 |
| Jan 16, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.03% | 103 |