Volkswagen AG (VLKAF)
OTCMKTS · Delayed Price · Currency is USD
77.52
+0.42 (0.55%)
At close: Nov 6, 2026
VLKAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 75.70 | 77.52 | 75.70 | 77.52 | 77.52 | 0.55% | 47 |
| Nov 5, 2026 | 79.90 | 80.99 | 77.10 | 77.10 | 77.10 | -4.32% | 742 |
| Nov 4, 2026 | 78.78 | 80.58 | 78.78 | 80.58 | 80.58 | 5.33% | 188 |
| Nov 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.42% | 50 |
| Nov 2, 2026 | 78.60 | 78.60 | 76.18 | 76.18 | 76.18 | -1.44% | 1,018 |
| Oct 30, 2026 | 75.77 | 77.95 | 75.77 | 77.29 | 77.29 | 1.97% | 151 |
| Oct 29, 2026 | 77.62 | 77.64 | 75.80 | 75.80 | 75.80 | -1.06% | 3,993 |
| Oct 28, 2026 | 76.09 | 76.76 | 76.09 | 76.61 | 76.61 | 0.14% | 351 |
| Oct 27, 2026 | 77.77 | 77.77 | 75.00 | 76.51 | 76.51 | -0.78% | 1,411 |
| Oct 26, 2026 | 74.89 | 77.45 | 74.89 | 77.11 | 77.11 | 2.66% | 390 |
| Oct 23, 2026 | 76.13 | 79.47 | 75.06 | 75.11 | 75.11 | -3.71% | 71 |
| Oct 22, 2026 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 2.36% | 309 |
| Oct 21, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -3.60% | 12 |
| Oct 20, 2026 | 76.75 | 79.05 | 76.75 | 79.05 | 79.05 | 3.04% | 59 |
| Oct 19, 2026 | 74.71 | 76.71 | 74.71 | 76.71 | 76.71 | 2.42% | 43 |
| Oct 16, 2026 | 78.00 | 78.00 | 74.90 | 74.90 | 74.90 | -1.69% | 125 |
| Oct 15, 2026 | 72.33 | 76.19 | 72.33 | 76.19 | 76.19 | 0.65% | 413 |
| Oct 14, 2026 | 77.87 | 77.87 | 74.94 | 75.70 | 75.70 | -3.32% | 398 |
| Oct 13, 2026 | 75.75 | 78.59 | 75.75 | 78.30 | 78.30 | 2.39% | 141 |
| Oct 12, 2026 | 78.58 | 78.58 | 74.66 | 76.48 | 76.48 | -1.96% | 181 |
| Oct 9, 2026 | 78.55 | 78.56 | 74.55 | 78.00 | 78.00 | 4.70% | 5,433 |
| Oct 8, 2026 | 74.80 | 75.80 | 73.15 | 74.50 | 74.50 | -4.99% | 289 |
| Oct 7, 2026 | 77.20 | 78.41 | 76.20 | 78.41 | 78.41 | 1.32% | 90 |
| Oct 6, 2026 | 76.82 | 78.00 | 75.30 | 77.39 | 77.39 | -0.90% | 1,569 |
| Oct 5, 2026 | 74.88 | 78.82 | 74.88 | 78.09 | 78.09 | -2.51% | 1,705 |
| Oct 2, 2026 | 80.53 | 80.53 | 75.00 | 80.10 | 80.10 | 1.39% | 4,195 |
| Oct 1, 2026 | 80.00 | 81.90 | 77.00 | 79.00 | 79.00 | -4.82% | 1,330 |
| Sep 30, 2026 | 79.26 | 91.71 | 79.26 | 83.00 | 83.00 | 1.95% | 492 |
| Sep 29, 2026 | 81.40 | 81.50 | 81.38 | 81.41 | 81.41 | 0.24% | 1,025 |
| Sep 28, 2026 | 82.44 | 82.44 | 81.22 | 81.22 | 81.22 | -0.04% | 3 |
| Sep 25, 2026 | 80.10 | 82.03 | 80.10 | 81.25 | 81.25 | -0.57% | 815 |
| Sep 24, 2026 | 84.00 | 84.00 | 81.71 | 81.71 | 81.71 | -2.96% | 426 |
| Sep 23, 2026 | 86.17 | 86.17 | 83.22 | 84.21 | 84.21 | -3.21% | 302 |
| Sep 22, 2026 | 85.50 | 87.28 | 85.50 | 87.00 | 87.00 | 0.95% | 66 |
| Sep 21, 2026 | 84.38 | 88.26 | 84.38 | 86.18 | 86.18 | -5.10% | 123 |
| Sep 18, 2026 | 91.63 | 91.63 | 85.96 | 90.81 | 90.81 | -4.00% | 205 |
| Sep 17, 2026 | 96.86 | 96.86 | 94.60 | 94.60 | 94.60 | 4.56% | 245 |
| Sep 16, 2026 | 92.49 | 92.49 | 90.47 | 90.47 | 90.47 | -1.13% | 33 |
| Sep 15, 2026 | 94.00 | 94.27 | 91.50 | 91.50 | 91.50 | -2.69% | 156 |
| Sep 14, 2026 | 94.30 | 94.30 | 94.03 | 94.03 | 94.03 | -0.20% | 40 |
| Sep 11, 2026 | 94.22 | 95.20 | 94.22 | 94.22 | 94.22 | -0.67% | 93 |
| Sep 10, 2026 | 95.00 | 95.00 | 93.00 | 94.86 | 94.86 | -1.30% | 118 |
| Sep 9, 2026 | 94.31 | 96.11 | 94.18 | 96.11 | 96.11 | 1.91% | 271 |
| Sep 8, 2026 | 95.00 | 98.00 | 94.26 | 94.31 | 94.31 | 0.82% | 918 |
| Sep 4, 2026 | 94.00 | 98.52 | 93.55 | 93.55 | 93.55 | 1.71% | 763 |
| Sep 3, 2026 | 89.88 | 91.97 | 89.45 | 91.97 | 91.97 | 7.46% | 504 |
| Sep 2, 2026 | 89.63 | 89.63 | 85.58 | 85.58 | 85.58 | -3.03% | 577 |
| Sep 1, 2026 | 87.17 | 89.54 | 87.17 | 88.26 | 88.26 | -3.11% | 30 |
| Aug 31, 2026 | 90.00 | 91.09 | 89.70 | 91.09 | 91.09 | -1.21% | 243 |
| Aug 28, 2026 | 88.13 | 92.20 | 88.13 | 92.20 | 92.20 | 4.77% | 524 |