Volkswagen AG (VLKPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
122.02
+2.02 (1.68%)
Dec 4, 2025, 4:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.01 | 122.02 | 119.01 | 122.02 | 122.02 | 1.68% | 2,418 |
| Dec 3, 2025 | 119.90 | 120.00 | 119.90 | 120.00 | 120.00 | 3.08% | 150 |
| Dec 2, 2025 | 116.00 | 116.41 | 112.97 | 116.41 | 116.41 | -0.51% | 227 |
| Nov 26, 2025 | 106.58 | 117.01 | 106.58 | 117.01 | 117.01 | 3.40% | 400 |
| Nov 25, 2025 | 106.67 | 113.16 | 106.67 | 113.16 | 113.16 | 8.03% | 63 |
| Nov 24, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -3.04% | 2 |
| Nov 21, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - | 5 |
| Nov 17, 2025 | 113.75 | 116.64 | 108.03 | 108.03 | 108.03 | -4.61% | 287 |
| Nov 14, 2025 | 118.19 | 118.19 | 108.18 | 113.25 | 113.25 | -1.33% | 28 |
| Nov 13, 2025 | 115.29 | 115.29 | 114.77 | 114.77 | 114.77 | 1.57% | 250 |
| Nov 12, 2025 | 110.05 | 115.30 | 110.05 | 113.00 | 113.00 | 0.44% | 910 |
| Nov 11, 2025 | 108.00 | 112.50 | 108.00 | 112.50 | 112.50 | 5.47% | 260 |
| Nov 10, 2025 | 106.23 | 110.00 | 106.23 | 106.66 | 106.66 | 1.80% | 1,570 |
| Nov 7, 2025 | 106.59 | 109.13 | 104.77 | 104.77 | 104.77 | 1.08% | 2,190 |
| Nov 5, 2025 | 103.54 | 104.24 | 103.54 | 103.65 | 103.65 | -2.34% | 162 |
| Nov 3, 2025 | 103.53 | 106.13 | 101.20 | 106.13 | 106.13 | 5.87% | 2,053 |
| Oct 31, 2025 | 103.84 | 108.50 | 100.25 | 100.25 | 100.25 | -5.42% | 10 |
| Oct 29, 2025 | 106.50 | 106.96 | 106.00 | 106.00 | 106.00 | -0.32% | 1,165 |
| Oct 28, 2025 | 102.01 | 110.60 | 102.01 | 106.34 | 106.34 | 0.33% | 274 |
| Oct 27, 2025 | 110.88 | 110.88 | 101.59 | 105.98 | 105.98 | 1.71% | 53 |
| Oct 23, 2025 | 104.14 | 104.20 | 104.14 | 104.20 | 104.20 | -2.16% | 103 |
| Oct 20, 2025 | 103.52 | 106.50 | 103.52 | 106.50 | 106.50 | 3.60% | 12 |
| Oct 17, 2025 | 101.33 | 102.80 | 101.33 | 102.80 | 102.79 | -2.66% | 354 |
| Oct 16, 2025 | 99.90 | 105.61 | 99.90 | 105.61 | 105.61 | 0.87% | 19 |
| Oct 15, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | 0.02% | 208 |
| Oct 14, 2025 | 109.47 | 109.47 | 104.67 | 104.67 | 104.67 | -2.03% | 314 |
| Oct 13, 2025 | 98.70 | 106.83 | 98.70 | 106.83 | 106.83 | -0.79% | 339 |
| Oct 10, 2025 | 100.45 | 107.69 | 100.45 | 107.69 | 107.69 | -2.27% | 460 |
| Oct 9, 2025 | 106.00 | 110.19 | 106.00 | 110.19 | 110.19 | 2.13% | 1,061 |
| Oct 8, 2025 | 106.00 | 107.89 | 106.00 | 107.89 | 107.89 | -3.83% | 207 |
| Oct 6, 2025 | 113.74 | 113.74 | 112.19 | 112.19 | 112.19 | -1.65% | 6 |
| Oct 2, 2025 | 107.72 | 114.08 | 107.72 | 114.08 | 114.08 | 3.15% | 3 |
| Oct 1, 2025 | 109.28 | 110.60 | 109.28 | 110.60 | 110.60 | 2.50% | 186 |
| Sep 30, 2025 | 107.68 | 107.90 | 107.58 | 107.90 | 107.90 | 0.20% | 655 |
| Sep 29, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | 2.31% | 50 |
| Sep 25, 2025 | 110.60 | 110.60 | 105.25 | 105.25 | 105.25 | -4.83% | 12 |
| Sep 23, 2025 | 110.15 | 110.59 | 109.00 | 110.59 | 110.59 | 1.21% | 1,212 |
| Sep 22, 2025 | 110.25 | 110.25 | 102.57 | 109.27 | 109.27 | -1.56% | 209 |
| Sep 19, 2025 | 110.91 | 111.00 | 110.91 | 111.00 | 111.00 | -1.85% | 300 |
| Sep 17, 2025 | 114.52 | 121.39 | 113.09 | 113.09 | 113.09 | -5.67% | 100 |
| Sep 15, 2025 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | 0.60% | 1 |
| Sep 12, 2025 | 113.98 | 123.00 | 113.98 | 119.18 | 119.18 | -0.41% | 34 |
| Sep 11, 2025 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | -0.59% | 1 |
| Sep 8, 2025 | 114.30 | 120.38 | 114.30 | 120.38 | 120.38 | 6.96% | 275 |
| Sep 4, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.42% | 617 |
| Sep 3, 2025 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | 0.49% | 50 |
| Sep 2, 2025 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | -0.42% | 1 |
| Aug 29, 2025 | 111.60 | 112.35 | 111.60 | 112.00 | 112.00 | -0.40% | 718 |
| Aug 28, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | -1.95% | 37 |
| Aug 25, 2025 | 117.33 | 117.35 | 114.69 | 114.69 | 114.69 | -4.43% | 18 |