Volkswagen AG (VLKAF)
OTCMKTS · Delayed Price · Currency is USD
119.90
-2.10 (-1.72%)
Jan 6, 2026, 4:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 118.07 | 121.13 | 118.07 | 121.12 | 121.12 | 1.02% | 541 |
| Jan 6, 2026 | 117.75 | 121.62 | 117.75 | 119.90 | 119.90 | -1.72% | 87 |
| Jan 5, 2026 | 123.00 | 123.62 | 120.58 | 122.00 | 122.00 | -1.46% | 1,426 |
| Jan 2, 2026 | 122.56 | 127.54 | 120.09 | 123.81 | 123.81 | 2.58% | 1,193 |
| Dec 31, 2025 | 120.29 | 122.75 | 120.00 | 120.70 | 120.70 | -3.44% | 164 |
| Dec 30, 2025 | 122.00 | 125.60 | 122.00 | 125.00 | 125.00 | 2.28% | 239 |
| Dec 29, 2025 | 119.30 | 122.61 | 119.30 | 122.21 | 122.21 | -1.05% | 183 |
| Dec 26, 2025 | 117.12 | 123.50 | 117.12 | 123.50 | 123.50 | 0.42% | 1,055 |
| Dec 24, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | -1.49% | 20 |
| Dec 23, 2025 | 124.51 | 124.84 | 122.70 | 124.84 | 124.84 | 3.50% | 330 |
| Dec 22, 2025 | 119.36 | 122.16 | 118.46 | 120.61 | 120.61 | -0.76% | 1,939 |
| Dec 19, 2025 | 119.94 | 123.43 | 119.94 | 121.53 | 121.53 | 0.52% | 22,456 |
| Dec 18, 2025 | 119.54 | 123.06 | 119.54 | 120.90 | 120.90 | -0.74% | 281 |
| Dec 17, 2025 | 120.02 | 126.65 | 120.02 | 121.80 | 121.80 | -3.49% | 340 |
| Dec 16, 2025 | 123.48 | 128.99 | 123.48 | 126.20 | 126.20 | 0.39% | 381 |
| Dec 15, 2025 | 124.89 | 128.41 | 124.89 | 125.71 | 125.71 | -0.55% | 553 |
| Dec 12, 2025 | 124.71 | 128.11 | 124.71 | 126.40 | 126.40 | 1.12% | 71 |
| Dec 11, 2025 | 124.39 | 127.76 | 124.39 | 125.00 | 125.00 | -0.16% | 1,653 |
| Dec 10, 2025 | 125.57 | 128.97 | 122.07 | 125.20 | 125.20 | 0.85% | 544 |
| Dec 9, 2025 | 128.08 | 128.08 | 121.39 | 124.15 | 124.15 | -1.78% | 237 |
| Dec 8, 2025 | 124.04 | 127.00 | 122.39 | 126.41 | 126.41 | 3.33% | 475 |
| Dec 5, 2025 | 121.73 | 125.00 | 121.73 | 122.33 | 122.33 | -0.91% | 1,204 |
| Dec 4, 2025 | 121.70 | 125.00 | 121.00 | 123.46 | 123.46 | 3.02% | 625 |
| Dec 3, 2025 | 118.85 | 119.84 | 117.07 | 119.84 | 119.84 | 2.69% | 335 |
| Dec 2, 2025 | 118.54 | 118.54 | 116.70 | 116.70 | 116.70 | 0.30% | 223 |
| Dec 1, 2025 | 115.00 | 119.54 | 113.30 | 116.35 | 116.35 | 2.51% | 271 |
| Nov 28, 2025 | 112.41 | 113.51 | 112.41 | 113.51 | 113.51 | 1.48% | 2 |
| Nov 26, 2025 | 111.50 | 111.85 | 110.39 | 111.85 | 111.85 | -1.31% | 318 |
| Nov 25, 2025 | 109.76 | 114.12 | 109.76 | 113.34 | 113.34 | 4.22% | 712 |
| Nov 24, 2025 | 108.77 | 113.70 | 108.75 | 108.75 | 108.75 | -0.22% | 680 |
| Nov 21, 2025 | 112.95 | 112.95 | 108.99 | 108.99 | 108.99 | 0.65% | 101 |
| Nov 20, 2025 | 109.56 | 109.56 | 108.29 | 108.29 | 108.29 | -5.74% | 331 |
| Nov 19, 2025 | 109.57 | 114.89 | 109.57 | 114.89 | 114.89 | 3.10% | 210 |
| Nov 18, 2025 | 109.68 | 111.44 | 109.62 | 111.44 | 111.44 | -0.72% | 114 |
| Nov 17, 2025 | 112.26 | 112.51 | 112.13 | 112.25 | 112.25 | -2.87% | 8,021 |
| Nov 14, 2025 | 117.41 | 117.41 | 113.50 | 115.56 | 115.56 | -1.11% | 86 |
| Nov 13, 2025 | 118.85 | 118.85 | 114.49 | 116.86 | 116.86 | -0.15% | 166 |
| Nov 12, 2025 | 115.50 | 117.90 | 114.60 | 117.03 | 117.03 | 4.36% | 318 |
| Nov 11, 2025 | 112.20 | 115.00 | 112.14 | 112.14 | 112.14 | 0.18% | 986 |
| Nov 10, 2025 | 108.95 | 111.94 | 108.95 | 111.94 | 111.94 | 4.02% | 529 |
| Nov 7, 2025 | 108.22 | 112.12 | 107.61 | 107.61 | 107.61 | 1.00% | 691 |
| Nov 6, 2025 | 112.85 | 112.85 | 106.54 | 106.54 | 106.54 | -2.26% | 942 |
| Nov 5, 2025 | 105.44 | 109.18 | 105.44 | 109.00 | 109.00 | 2.94% | 4,381 |
| Nov 4, 2025 | 105.01 | 105.89 | 105.01 | 105.89 | 105.89 | -1.74% | 492 |
| Nov 3, 2025 | 110.00 | 110.00 | 104.50 | 107.76 | 107.76 | 1.13% | 894 |
| Oct 31, 2025 | 105.22 | 108.10 | 105.22 | 106.55 | 106.55 | 1.48% | 653 |
| Oct 30, 2025 | 106.95 | 108.54 | 105.00 | 105.00 | 105.00 | -3.23% | 1,116 |
| Oct 29, 2025 | 106.33 | 108.51 | 105.31 | 108.51 | 108.51 | -0.86% | 2,218 |
| Oct 28, 2025 | 104.63 | 109.45 | 104.63 | 109.45 | 109.45 | 3.25% | 1,508 |
| Oct 27, 2025 | 104.83 | 106.00 | 104.83 | 106.00 | 106.00 | 0.95% | 132 |