Volkswagen AG (VLKPF)
OTCMKTS · Delayed Price · Currency is USD
78.00
+0.80 (1.04%)
At close: Oct 23, 2026
VLKPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.04% | 12 |
| Oct 22, 2026 | 77.63 | 77.63 | 77.00 | 77.20 | 77.20 | 0.07% | 924 |
| Oct 21, 2026 | 77.63 | 77.63 | 77.15 | 77.15 | 77.15 | -0.54% | 637 |
| Oct 20, 2026 | 77.47 | 77.57 | 77.47 | 77.57 | 77.57 | -4.76% | 868 |
| Oct 19, 2026 | 80.50 | 81.45 | 80.50 | 81.45 | 81.45 | 9.33% | 6 |
| Oct 15, 2026 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 2.49% | 534 |
| Oct 14, 2026 | 74.96 | 80.00 | 72.69 | 72.69 | 72.69 | -4.36% | 433 |
| Oct 13, 2026 | 86.00 | 86.00 | 76.00 | 76.00 | 76.00 | - | 1,236 |
| Oct 12, 2026 | 77.60 | 77.60 | 76.00 | 76.00 | 76.00 | 4.95% | 350 |
| Oct 9, 2026 | 69.40 | 77.72 | 68.80 | 72.42 | 72.42 | -5.31% | 840 |
| Oct 8, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -2.85% | 202 |
| Oct 7, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -2.08% | 17,006 |
| Oct 6, 2026 | 74.50 | 80.39 | 74.00 | 80.39 | 80.39 | 7.19% | 51 |
| Oct 2, 2026 | 75.87 | 84.52 | 75.00 | 75.00 | 75.00 | -5.06% | 7 |
| Oct 1, 2026 | 79.00 | 79.00 | 74.82 | 79.00 | 79.00 | -1.70% | 270 |
| Sep 30, 2026 | 80.97 | 80.97 | 80.36 | 80.36 | 80.36 | 0.34% | 13 |
| Sep 29, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.62% | 102 |
| Sep 28, 2026 | 80.22 | 80.59 | 80.22 | 80.59 | 80.59 | -0.98% | 103 |
| Sep 25, 2026 | 82.50 | 82.50 | 81.39 | 81.39 | 81.39 | -4.25% | 261 |
| Sep 24, 2026 | 82.92 | 86.00 | 82.92 | 85.00 | 85.00 | 2.53% | 1,272 |
| Sep 23, 2026 | 85.00 | 85.00 | 82.79 | 82.90 | 82.90 | -8.75% | 631 |
| Sep 22, 2026 | 98.70 | 98.70 | 90.85 | 90.85 | 90.85 | 8.54% | 2 |
| Sep 21, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -10.03% | 12 |
| Sep 17, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -1.03% | 2 |
| Sep 15, 2026 | 85.75 | 94.00 | 85.75 | 94.00 | 94.00 | 5.45% | 7 |
| Sep 14, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -4.15% | 200 |
| Sep 11, 2026 | 86.25 | 93.00 | 86.25 | 93.00 | 93.00 | -5.17% | 340 |
| Sep 10, 2026 | 93.50 | 98.07 | 93.50 | 98.07 | 98.07 | 4.33% | 19 |
| Sep 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 6.33% | 100 |
| Sep 8, 2026 | 91.75 | 95.42 | 88.40 | 88.40 | 88.40 | -0.95% | 548 |
| Sep 4, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 1.42% | 50 |
| Sep 3, 2026 | 86.93 | 88.00 | 85.67 | 88.00 | 88.00 | 2.93% | 375 |
| Sep 2, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -5.01% | 100 |
| Aug 31, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 110 |
| Aug 28, 2026 | 86.40 | 89.00 | 86.40 | 89.00 | 89.00 | 5.33% | 147 |
| Aug 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 105 |
| Aug 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | 1,422 |
| Aug 25, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.53% | 12 |
| Aug 24, 2026 | 81.05 | 85.75 | 81.05 | 85.20 | 85.20 | -0.61% | 400 |
| Aug 21, 2026 | 85.00 | 88.00 | 85.00 | 85.72 | 85.72 | 0.85% | 493 |
| Aug 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.71% | 18 |
| Aug 18, 2026 | 92.39 | 92.39 | 86.48 | 86.48 | 86.48 | 1.74% | 26 |
| Aug 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 3 |
| Aug 13, 2026 | 85.50 | 85.50 | 80.00 | 80.00 | 80.00 | -10.10% | 21 |
| Aug 12, 2026 | 86.00 | 88.99 | 86.00 | 88.99 | 88.99 | -0.41% | 117 |
| Aug 10, 2026 | 88.00 | 89.36 | 88.00 | 89.36 | 89.36 | 3.31% | 21 |
| Aug 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.06% | 200 |
| Aug 6, 2026 | 85.80 | 89.00 | 84.00 | 88.32 | 88.32 | 2.40% | 286 |
| Aug 4, 2026 | 88.59 | 88.59 | 86.25 | 86.25 | 86.25 | 4.42% | 563 |
| Jul 30, 2026 | 80.00 | 82.60 | 80.00 | 82.60 | 82.60 | -1.36% | 336 |