Volkswagen AG (VLKPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
104.23
-0.33 (-0.32%)
Jul 2, 2025, 9:30 AM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | -0.32% | 30 |
| Jul 1, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | -0.49% | 20 |
| Jun 30, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | -3.20% | 12 |
| Jun 27, 2025 | 101.58 | 108.55 | 101.58 | 108.55 | 108.55 | 8.93% | 14 |
| Jun 26, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - | 105 |
| Jun 25, 2025 | 104.18 | 104.18 | 99.65 | 99.65 | 99.65 | -7.09% | 47 |
| Jun 24, 2025 | 99.34 | 107.25 | 99.34 | 107.25 | 107.25 | 9.05% | 75 |
| Jun 23, 2025 | 97.08 | 98.35 | 97.08 | 98.35 | 98.35 | -2.88% | 49 |
| Jun 20, 2025 | 100.28 | 101.27 | 100.28 | 101.27 | 101.27 | 2.67% | 92 |
| Jun 18, 2025 | 101.00 | 101.00 | 96.31 | 98.64 | 98.64 | -3.35% | 248 |
| Jun 17, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | -1.87% | 5 |
| Jun 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.30% | 200 |
| Jun 13, 2025 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - | - |
| Jun 12, 2025 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | -1.78% | 310 |
| Jun 11, 2025 | 106.01 | 106.01 | 105.58 | 105.58 | 105.58 | 2.55% | 685 |
| Jun 10, 2025 | 102.97 | 102.97 | 102.95 | 102.95 | 102.95 | 2.87% | 265 |
| Jun 9, 2025 | 98.84 | 103.68 | 98.84 | 100.08 | 100.08 | -4.54% | 358 |
| Jun 6, 2025 | 102.27 | 104.85 | 102.27 | 104.85 | 104.85 | -0.94% | 105 |
| Jun 5, 2025 | 106.00 | 106.05 | 105.84 | 105.84 | 105.84 | 4.12% | 2,485 |
| Jun 4, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -0.53% | 18 |
| Jun 3, 2025 | 100.78 | 106.52 | 100.78 | 102.19 | 102.19 | -3.45% | 171 |
| Jun 2, 2025 | 103.96 | 105.84 | 103.96 | 105.84 | 105.84 | -6.37% | 60 |
| May 30, 2025 | 108.39 | 113.04 | 108.39 | 113.04 | 113.04 | 4.77% | 113 |
| May 29, 2025 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - | - |
| May 28, 2025 | 108.00 | 108.00 | 107.89 | 107.89 | 107.89 | -1.01% | 296 |
| May 27, 2025 | 106.50 | 109.00 | 104.61 | 109.00 | 109.00 | 2.34% | 1,308 |
| May 23, 2025 | 110.00 | 110.00 | 101.10 | 106.50 | 106.50 | -1.50% | 448 |
| May 22, 2025 | 111.71 | 111.71 | 106.58 | 108.13 | 108.13 | 0.29% | 154 |
| May 21, 2025 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | 2.22% | 100 |
| May 20, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | -8.34% | 7 |
| May 19, 2025 | 102.30 | 115.07 | 102.30 | 115.07 | 107.76 | 1.95% | 1,405 |
| May 16, 2025 | 112.87 | 112.87 | 112.87 | 112.87 | 105.70 | -0.11% | 1 |
| May 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 99.54 | -1.86% | 655 |
| May 14, 2025 | 111.54 | 119.18 | 111.54 | 115.15 | 101.43 | -5.23% | 236 |
| May 13, 2025 | 115.30 | 121.50 | 111.49 | 121.50 | 107.03 | 11.78% | 51 |
| May 12, 2025 | 110.11 | 113.23 | 108.70 | 108.70 | 95.75 | 0.46% | 26 |
| May 9, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 95.31 | -3.13% | 130 |
| May 8, 2025 | 111.17 | 111.70 | 111.17 | 111.70 | 98.39 | 3.77% | 18 |
| May 7, 2025 | 110.25 | 110.25 | 107.64 | 107.64 | 94.82 | 3.54% | 2 |
| May 6, 2025 | 104.47 | 108.00 | 103.95 | 103.95 | 91.57 | -0.31% | 481 |
| May 5, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 91.85 | - | - |
| May 2, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 91.85 | -0.12% | 5 |
| May 1, 2025 | 108.39 | 108.39 | 103.40 | 104.39 | 91.96 | -3.34% | 251 |
| Apr 30, 2025 | 112.46 | 112.84 | 108.00 | 108.00 | 95.14 | -5.89% | 24 |
| Apr 29, 2025 | 111.11 | 114.76 | 111.11 | 114.76 | 101.09 | 6.25% | 190 |
| Apr 28, 2025 | 111.11 | 111.11 | 107.94 | 108.00 | 95.14 | -1.57% | 270 |
| Apr 25, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 96.65 | - | - |
| Apr 24, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 96.65 | 6.47% | 3 |
| Apr 23, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 90.78 | -2.03% | 20 |
| Apr 22, 2025 | 105.19 | 105.19 | 105.19 | 105.19 | 92.66 | - | - |