Volkswagen AG (VLKAF)
OTCMKTS · Delayed Price · Currency is USD
110.84
+3.59 (3.35%)
Aug 7, 2025, 2:22 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 107.70 | 110.27 | 105.36 | 110.27 | 110.27 | 2.38% | 602 |
| Jul 7, 2025 | 111.58 | 111.58 | 107.70 | 107.70 | 107.70 | -0.29% | 1,306 |
| Jul 3, 2025 | 108.30 | 108.30 | 107.79 | 108.01 | 108.01 | -1.16% | 1,893 |
| Jul 2, 2025 | 106.69 | 111.68 | 106.69 | 109.28 | 109.28 | 1.40% | 858 |
| Jul 1, 2025 | 106.77 | 109.99 | 106.41 | 107.77 | 107.77 | - | 1,080 |
| Jun 30, 2025 | 107.40 | 107.77 | 107.40 | 107.77 | 107.77 | -1.88% | 495 |
| Jun 27, 2025 | 110.61 | 110.61 | 106.58 | 109.83 | 109.83 | 3.91% | 339 |
| Jun 26, 2025 | 105.00 | 107.83 | 105.00 | 105.70 | 105.70 | -1.67% | 247 |
| Jun 25, 2025 | 104.50 | 109.03 | 104.50 | 107.50 | 107.50 | 1.98% | 499 |
| Jun 24, 2025 | 105.69 | 107.80 | 102.66 | 105.41 | 105.41 | 4.83% | 233 |
| Jun 23, 2025 | 102.58 | 102.58 | 100.56 | 100.56 | 100.56 | -1.55% | 269 |
| Jun 20, 2025 | 103.40 | 105.49 | 99.99 | 102.14 | 102.14 | -1.12% | 990 |
| Jun 18, 2025 | 100.89 | 103.30 | 100.89 | 103.30 | 103.30 | -0.39% | 273 |
| Jun 17, 2025 | 104.39 | 107.29 | 102.96 | 103.70 | 103.70 | 0.72% | 257 |
| Jun 16, 2025 | 107.81 | 107.81 | 102.96 | 102.96 | 102.96 | -0.98% | 32 |
| Jun 13, 2025 | 105.00 | 106.99 | 103.98 | 103.98 | 103.98 | -3.72% | 2,180 |
| Jun 12, 2025 | 109.43 | 109.43 | 105.00 | 108.00 | 108.00 | 0.95% | 650 |
| Jun 11, 2025 | 107.30 | 108.57 | 106.98 | 106.98 | 106.98 | -0.29% | 929 |
| Jun 10, 2025 | 105.90 | 107.29 | 105.90 | 107.29 | 107.29 | 1.14% | 310 |
| Jun 9, 2025 | 102.91 | 108.41 | 102.91 | 106.08 | 106.08 | -2.90% | 4,363 |
| Jun 6, 2025 | 104.20 | 109.25 | 104.20 | 109.25 | 109.25 | 0.93% | 91 |
| Jun 5, 2025 | 110.62 | 110.62 | 108.20 | 108.24 | 108.24 | -0.06% | 221 |
| Jun 4, 2025 | 106.69 | 108.31 | 106.69 | 108.31 | 108.31 | 2.13% | 129 |
| Jun 3, 2025 | 107.50 | 108.00 | 106.05 | 106.05 | 106.05 | -2.36% | 336 |
| Jun 2, 2025 | 105.41 | 108.73 | 105.41 | 108.61 | 108.61 | 1.04% | 4,368 |
| May 30, 2025 | 110.82 | 111.00 | 107.49 | 107.49 | 107.49 | -2.99% | 76 |
| May 29, 2025 | 108.00 | 112.00 | 108.00 | 110.80 | 110.80 | 1.75% | 444 |
| May 28, 2025 | 109.75 | 112.26 | 108.90 | 108.90 | 108.90 | 0.60% | 989 |