Volkswagen AG (VLKPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
104.67
-2.16 (-2.03%)
Oct 14, 2025, 12:32 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 109.47 | 109.47 | 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 7, 2025 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - | 15 |
| Oct 6, 2025 | 113.74 | 113.74 | 112.19 | 112.19 | 112.19 | -1.65% | 6 |
| Oct 3, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - | 15 |
| 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 26, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - | - |
| Sep 25, 2025 | 110.60 | 110.60 | 105.25 | 105.25 | 105.25 | -4.83% | 12 |
| Sep 24, 2025 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - | - |
| 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 18, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - | - |
| Sep 17, 2025 | 114.52 | 121.39 | 113.09 | 113.09 | 113.09 | -5.67% | 100 |
| Sep 16, 2025 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - | - |
| 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 10, 2025 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - | - |
| Sep 9, 2025 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - | - |
| Sep 8, 2025 | 114.30 | 120.38 | 114.30 | 120.38 | 120.38 | 6.96% | 275 |
| Sep 5, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - | - |
| 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 27, 2025 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - | - |
| Aug 26, 2025 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - | - |
| Aug 25, 2025 | 117.33 | 117.35 | 114.69 | 114.69 | 114.69 | -4.43% | 18 |
| Aug 22, 2025 | 117.40 | 120.00 | 117.39 | 120.00 | 120.00 | 2.18% | 167 |
| Aug 21, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.09% | 185 |
| Aug 20, 2025 | 117.40 | 117.55 | 117.40 | 117.55 | 117.55 | 3.85% | 140 |
| Aug 19, 2025 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 2.78% | 210 |
| Aug 18, 2025 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | -1.58% | 51 |
| Aug 15, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.03% | 12 |
| Aug 14, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - | 3 |
| Aug 13, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - | - |
| Aug 12, 2025 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - | - |
| Aug 11, 2025 | 110.00 | 111.93 | 109.61 | 111.93 | 111.93 | 7.68% | 259 |
| Aug 8, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - | - |
| Aug 7, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -1.14% | 6 |
| Aug 6, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - | - |
| Aug 5, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - | 300 |