Volkswagen AG (VLKAF)
OTCMKTS · Delayed Price · Currency is USD
117.91
-2.26 (-1.88%)
Sep 18, 2025, 10:38 AM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 115.24 | 120.17 | 115.24 | 118.17 | 118.17 | - | 57 |
| Sep 16, 2025 | 115.30 | 122.72 | 115.30 | 118.17 | 118.17 | -2.26% | 57 |
| Sep 15, 2025 | 118.40 | 120.98 | 118.40 | 120.90 | 120.90 | -0.50% | 118 |
| Sep 12, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - | - |
| Sep 11, 2025 | 120.50 | 121.59 | 120.00 | 121.51 | 121.51 | 1.05% | 1,065 |
| Sep 10, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -1.28% | 178 |
| Sep 9, 2025 | 122.05 | 122.65 | 121.69 | 121.81 | 121.81 | 0.42% | 396 |
| Sep 8, 2025 | 120.00 | 123.00 | 120.00 | 121.30 | 121.30 | 1.95% | 490 |
| Sep 5, 2025 | 115.94 | 122.01 | 115.94 | 118.99 | 118.99 | 3.36% | 30 |
| Sep 4, 2025 | 118.14 | 119.74 | 115.12 | 115.12 | 115.12 | -4.55% | 162 |
| Sep 3, 2025 | 118.24 | 120.61 | 115.00 | 120.61 | 120.61 | 4.51% | 332 |
| Sep 2, 2025 | 114.56 | 119.53 | 114.12 | 115.40 | 115.40 | -1.87% | 260 |
| Aug 29, 2025 | 117.60 | 120.80 | 117.60 | 117.60 | 117.60 | -0.76% | 27 |
| Aug 28, 2025 | 118.80 | 118.80 | 117.80 | 118.50 | 118.50 | -0.63% | 109 |
| Aug 27, 2025 | 117.20 | 120.20 | 116.50 | 119.25 | 119.25 | 0.04% | 1,780 |
| Aug 26, 2025 | 121.60 | 121.60 | 119.15 | 119.20 | 119.20 | -0.53% | 308 |
| Aug 25, 2025 | 117.10 | 123.69 | 117.10 | 119.84 | 119.84 | -2.91% | 340 |
| Aug 22, 2025 | 117.46 | 123.48 | 117.46 | 123.43 | 123.43 | 2.99% | 853 |
| Aug 21, 2025 | 119.64 | 120.00 | 119.00 | 119.85 | 119.85 | -0.35% | 190 |
| Aug 20, 2025 | 116.73 | 121.33 | 116.73 | 120.28 | 120.28 | 0.23% | 682 |
| Aug 19, 2025 | 119.83 | 120.25 | 119.83 | 120.00 | 120.00 | 2.13% | 200 |
| Aug 18, 2025 | 114.46 | 119.50 | 114.46 | 117.50 | 117.50 | -0.74% | 14,088 |
| Aug 15, 2025 | 122.00 | 122.00 | 118.00 | 118.38 | 118.38 | 0.89% | 803 |
| Aug 14, 2025 | 117.17 | 118.05 | 117.17 | 117.34 | 117.34 | -0.14% | 340 |
| Aug 13, 2025 | 113.89 | 120.00 | 113.89 | 117.50 | 117.50 | 0.82% | 77 |
| Aug 12, 2025 | 113.00 | 118.34 | 113.00 | 116.55 | 116.55 | 3.14% | 1,157 |
| Aug 11, 2025 | 111.75 | 115.50 | 111.75 | 113.00 | 113.00 | -0.43% | 382 |
| Aug 8, 2025 | 109.35 | 115.00 | 109.35 | 113.49 | 113.49 | 2.39% | 1,555 |
| Aug 7, 2025 | 108.24 | 113.73 | 108.24 | 110.84 | 110.84 | 3.35% | 348 |
| Aug 6, 2025 | 106.34 | 109.35 | 106.34 | 107.25 | 107.25 | 2.13% | 7,351 |
| Aug 5, 2025 | 107.17 | 107.17 | 105.01 | 105.01 | 105.01 | -0.45% | 1,025 |
| Aug 4, 2025 | 108.40 | 108.40 | 103.29 | 105.48 | 105.48 | -1.37% | 1,723 |
| Aug 1, 2025 | 107.05 | 107.05 | 105.00 | 106.94 | 106.94 | -0.06% | 244 |
| Jul 31, 2025 | 107.28 | 108.04 | 106.43 | 107.01 | 107.01 | -2.38% | 693 |
| Jul 30, 2025 | 110.10 | 111.80 | 109.62 | 109.62 | 109.62 | -2.92% | 636 |
| Jul 29, 2025 | 113.83 | 113.83 | 110.60 | 112.92 | 112.92 | -2.23% | 296 |
| Jul 28, 2025 | 113.00 | 117.43 | 111.50 | 115.50 | 115.50 | -1.64% | 3,498 |
| Jul 25, 2025 | 115.99 | 120.00 | 115.99 | 117.43 | 117.43 | 0.37% | 2,119 |
| Jul 24, 2025 | 115.55 | 117.00 | 113.95 | 117.00 | 117.00 | 1.78% | 2,997 |
| Jul 23, 2025 | 114.52 | 116.98 | 111.85 | 114.95 | 114.95 | 5.97% | 1,775 |
| Jul 22, 2025 | 107.34 | 110.00 | 105.22 | 108.48 | 108.48 | 0.26% | 2,921 |
| Jul 21, 2025 | 109.81 | 109.81 | 104.79 | 108.19 | 108.19 | 1.12% | 9,015 |
| Jul 18, 2025 | 108.86 | 108.86 | 107.00 | 107.00 | 107.00 | -1.92% | 886 |
| Jul 17, 2025 | 109.34 | 110.99 | 107.79 | 109.10 | 109.10 | 1.91% | 135 |
| Jul 16, 2025 | 111.03 | 111.03 | 107.05 | 107.05 | 107.05 | -4.40% | 118 |
| Jul 15, 2025 | 109.15 | 112.30 | 109.15 | 111.98 | 111.98 | 0.22% | 2,698 |
| Jul 14, 2025 | 108.81 | 114.00 | 108.81 | 111.73 | 111.73 | -1.97% | 293 |
| Jul 11, 2025 | 110.75 | 113.98 | 110.75 | 113.98 | 113.98 | 1.35% | 2,687 |
| Jul 10, 2025 | 110.75 | 112.46 | 110.75 | 112.46 | 112.46 | 1.34% | 303 |
| Jul 9, 2025 | 111.00 | 112.03 | 110.73 | 110.97 | 110.97 | 0.64% | 482 |