Volkswagen AG (VLKPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
114.45
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 115.63 | 120.00 | 114.30 | 114.30 | 114.30 | 0.73% | 420 |
| Mar 10, 2025 | 119.34 | 120.00 | 113.47 | 113.47 | 113.47 | -0.85% | 346 |
| Mar 7, 2025 | 112.35 | 117.45 | 112.35 | 114.45 | 114.45 | 0.84% | 89 |
| Mar 6, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.72% | 200 |
| Mar 5, 2025 | 110.00 | 118.65 | 108.28 | 114.32 | 114.32 | 5.77% | 515 |
| Mar 4, 2025 | 102.65 | 110.43 | 102.65 | 108.09 | 108.09 | -5.32% | 66 |
| Mar 3, 2025 | 117.10 | 117.10 | 114.16 | 114.16 | 114.16 | 5.50% | 152 |
| Feb 28, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | -5.74% | 90 |
| Feb 27, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - | - |
| Feb 26, 2025 | 106.45 | 114.80 | 106.45 | 114.80 | 114.80 | 3.65% | 80 |
| Feb 25, 2025 | 107.77 | 111.35 | 105.76 | 110.76 | 110.76 | 6.81% | 3,451 |
| Feb 24, 2025 | 104.50 | 105.71 | 101.00 | 103.69 | 103.69 | 3.69% | 536 |
| Feb 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.19% | 40 |
| Feb 20, 2025 | 107.06 | 107.06 | 97.60 | 102.24 | 102.24 | 0.24% | 143 |
| Feb 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Feb 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 13, 2025 | 99.50 | 102.00 | 98.00 | 102.00 | 102.00 | 6.16% | 2,830 |
| Feb 12, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -2.46% | 350 |
| Feb 11, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - | - |
| Feb 10, 2025 | 98.50 | 98.51 | 98.50 | 98.51 | 98.51 | -0.41% | 26 |
| Feb 7, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -1.85% | 4 |
| Feb 6, 2025 | 96.40 | 100.78 | 96.40 | 100.78 | 100.78 | 5.95% | 249 |
| Feb 5, 2025 | 94.37 | 97.90 | 94.37 | 95.12 | 95.12 | -3.01% | 1,366 |
| Feb 4, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | 0.14% | 10 |
| Feb 3, 2025 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | -3.03% | 150 |
| Jan 31, 2025 | 101.68 | 101.68 | 101.00 | 101.00 | 101.00 | 2.49% | 377 |
| Jan 30, 2025 | 106.50 | 106.50 | 98.55 | 98.55 | 98.55 | -0.01% | 210 |
| Jan 29, 2025 | 100.11 | 100.11 | 98.56 | 98.56 | 98.56 | 0.04% | 74 |
| Jan 28, 2025 | 101.24 | 101.24 | 98.52 | 98.52 | 98.52 | 0.10% | 241 |
| Jan 27, 2025 | 98.15 | 101.88 | 98.15 | 98.42 | 98.42 | -7.61% | 127 |
| Jan 24, 2025 | 101.50 | 106.53 | 101.50 | 106.53 | 106.53 | 8.68% | 235 |
| Jan 23, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | 2.62% | 25 |
| Jan 22, 2025 | 96.65 | 96.65 | 95.52 | 95.52 | 95.52 | -0.40% | 257 |
| Jan 21, 2025 | 95.22 | 100.16 | 95.22 | 95.90 | 95.90 | -0.18% | 129 |
| Jan 17, 2025 | 98.23 | 98.23 | 96.08 | 96.08 | 96.08 | 2.22% | 529 |
| Jan 16, 2025 | 93.42 | 96.74 | 93.42 | 93.99 | 93.99 | -1.82% | 244 |
| Jan 15, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - | - |
| Jan 14, 2025 | 95.00 | 95.73 | 93.70 | 95.73 | 95.73 | 5.28% | 1,479 |
| Jan 13, 2025 | 91.65 | 91.65 | 90.83 | 90.93 | 90.93 | 0.50% | 1,324 |
| Jan 10, 2025 | 90.91 | 92.90 | 90.48 | 90.48 | 90.48 | -0.19% | 75 |
| Jan 8, 2025 | 91.50 | 91.50 | 90.66 | 90.66 | 90.66 | -0.44% | 145 |
| Jan 7, 2025 | 91.05 | 93.07 | 91.05 | 91.06 | 91.06 | 2.07% | 430 |
| Jan 6, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - | 3,260 |
| Jan 3, 2025 | 90.00 | 90.00 | 89.22 | 89.22 | 89.22 | 1.38% | 245 |
| Jan 2, 2025 | 89.01 | 89.01 | 88.00 | 88.00 | 88.00 | -5.65% | 2 |
| Dec 31, 2024 | 92.45 | 93.27 | 90.80 | 93.27 | 93.27 | 0.89% | 70 |
| Dec 30, 2024 | 89.84 | 92.44 | 89.84 | 92.44 | 92.44 | 0.04% | 811 |
| Dec 27, 2024 | 90.50 | 92.42 | 90.35 | 92.40 | 92.40 | 2.60% | 1,485 |
| Dec 26, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | -1.23% | 498 |