Volkswagen AG (VLKPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
119.89
+0.71 (0.60%)
Sep 15, 2025, 1:11 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 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 |
| Aug 4, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - | 52 |
| Aug 1, 2025 | 102.00 | 105.15 | 102.00 | 105.15 | 105.15 | 4.10% | 13 |
| Jul 31, 2025 | 110.42 | 110.42 | 101.01 | 101.01 | 101.01 | -5.09% | 625 |
| Jul 30, 2025 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - | - |
| Jul 29, 2025 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | -7.96% | 1 |
| Jul 28, 2025 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - | - |
| Jul 25, 2025 | 115.00 | 115.64 | 113.24 | 115.64 | 115.64 | 3.66% | 1,580 |
| Jul 24, 2025 | 113.56 | 113.56 | 111.55 | 111.55 | 111.55 | -0.17% | 31 |
| Jul 23, 2025 | 110.00 | 111.74 | 110.00 | 111.74 | 111.74 | 10.09% | 51 |
| Jul 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -6.72% | 200 |
| Jul 21, 2025 | 104.95 | 108.81 | 100.00 | 108.81 | 108.81 | 7.90% | 44 |
| Jul 18, 2025 | 104.00 | 104.00 | 100.84 | 100.84 | 100.84 | -4.47% | 90 |
| Jul 17, 2025 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 2.42% | 12 |
| Jul 16, 2025 | 110.82 | 110.82 | 103.06 | 103.06 | 103.06 | -5.05% | 170 |
| Jul 15, 2025 | 104.10 | 108.55 | 104.10 | 108.55 | 108.55 | 0.89% | 48 |
| Jul 14, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | -2.10% | 10 |
| Jul 11, 2025 | 113.00 | 113.00 | 109.89 | 109.89 | 109.89 | 4.31% | 46 |
| Jul 10, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -3.20% | 129 |
| Jul 9, 2025 | 107.00 | 109.17 | 107.00 | 108.83 | 108.83 | 4.73% | 4,860 |
| Jul 8, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - | 1,803 |
| Jul 7, 2025 | 100.75 | 103.92 | 100.75 | 103.92 | 103.92 | -4.91% | 310 |