Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	111.39	111.39	105.69	105.69	-	-2.15%	1
Apr 17, 2026	111.00	111.00	108.01	108.01	108.01	0.43%	870
Apr 16, 2026	109.00	109.82	107.55	107.55	107.55	-2.85%	58
Apr 15, 2026	107.50	110.71	107.50	110.70	110.70	0.96%	717
Apr 14, 2026	106.00	109.65	106.00	109.65	109.65	4.04%	79
Apr 13, 2026	101.80	105.39	101.80	105.39	105.39	0.18%	25
Apr 10, 2026	102.94	111.93	102.58	105.20	105.20	-1.91%	240
Apr 9, 2026	102.28	107.25	102.28	107.25	107.25	3.20%	341
Apr 8, 2026	105.74	108.60	103.92	103.92	103.92	0.70%	4,404
Apr 7, 2026	99.72	103.96	99.72	103.20	103.20	-1.44%	1,157
Apr 6, 2026	100.50	104.71	100.50	104.71	104.71	-0.49%	358
Apr 2, 2026	104.11	105.22	104.11	105.22	105.22	2.10%	335
Apr 1, 2026	101.40	103.85	101.40	103.05	103.05	3.05%	999
Mar 31, 2026	100.00	100.00	100.00	100.00	100.00	-	54
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