Volkswagen AG (VWAGY)
OTCMKTS
· Delayed Price · Currency is USD
10.34
-0.33 (-3.09%)
Mar 31, 2025, 3:58 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.32 | 10.37 | 10.27 | 10.33 | 10.33 | -3.19% | 283,559 |
| Mar 28, 2025 | 10.75 | 10.75 | 10.64 | 10.67 | 10.67 | -2.65% | 454,717 |
| Mar 27, 2025 | 10.78 | 11.03 | 10.75 | 10.96 | 10.96 | 0.18% | 560,127 |
| Mar 26, 2025 | 11.23 | 11.25 | 10.83 | 10.94 | 10.94 | -3.10% | 144,131 |
| Mar 25, 2025 | 11.28 | 11.31 | 11.18 | 11.29 | 11.29 | 0.71% | 81,450 |
| Mar 24, 2025 | 11.18 | 11.29 | 11.13 | 11.21 | 11.21 | 0.90% | 129,850 |
| Mar 21, 2025 | 11.12 | 11.21 | 11.04 | 11.11 | 11.11 | -1.86% | 156,068 |
| Mar 20, 2025 | 11.33 | 11.39 | 11.31 | 11.32 | 11.32 | -4.39% | 249,308 |
| Mar 19, 2025 | 11.88 | 11.92 | 11.79 | 11.84 | 11.84 | -2.07% | 162,812 |
| Mar 18, 2025 | 12.11 | 12.20 | 12.08 | 12.09 | 12.09 | 0.17% | 204,812 |
| Mar 17, 2025 | 12.08 | 12.11 | 12.00 | 12.07 | 12.07 | 1.26% | 177,880 |
| Mar 14, 2025 | 11.96 | 11.98 | 11.77 | 11.92 | 11.92 | 1.27% | 283,636 |
| Mar 13, 2025 | 11.81 | 11.93 | 11.76 | 11.77 | 11.77 | -3.29% | 307,959 |
| Mar 12, 2025 | 11.96 | 12.29 | 11.81 | 12.17 | 12.17 | -0.41% | 287,653 |
| Mar 11, 2025 | 12.19 | 12.24 | 11.81 | 12.22 | 12.22 | 1.58% | 331,274 |
| Mar 10, 2025 | 12.14 | 12.24 | 11.98 | 12.03 | 12.03 | -0.17% | 327,429 |
| Mar 7, 2025 | 11.93 | 12.15 | 11.91 | 12.05 | 12.05 | 0.75% | 209,269 |
| Mar 6, 2025 | 12.00 | 12.12 | 11.90 | 11.96 | 11.96 | 2.49% | 514,885 |
| Mar 5, 2025 | 11.54 | 11.77 | 11.50 | 11.67 | 11.67 | 5.61% | 305,761 |
| Mar 4, 2025 | 10.93 | 11.28 | 10.81 | 11.05 | 11.05 | -1.87% | 234,206 |
| Mar 3, 2025 | 11.56 | 11.57 | 11.13 | 11.26 | 11.26 | 2.27% | 260,690 |
| Feb 28, 2025 | 11.16 | 11.17 | 10.90 | 11.01 | 11.01 | 0.23% | 209,739 |
| Feb 27, 2025 | 11.07 | 11.11 | 10.97 | 10.99 | 10.99 | -2.09% | 235,384 |
| Feb 26, 2025 | 11.27 | 11.40 | 11.18 | 11.22 | 11.22 | -0.44% | 315,674 |
| Feb 25, 2025 | 11.13 | 11.37 | 11.10 | 11.27 | 11.27 | 3.87% | 418,635 |
| Feb 24, 2025 | 10.87 | 10.92 | 10.81 | 10.85 | 10.85 | 3.33% | 216,709 |
| Feb 21, 2025 | 10.64 | 10.66 | 10.50 | 10.50 | 10.50 | -0.76% | 166,099 |
| Feb 20, 2025 | 10.56 | 10.61 | 10.52 | 10.58 | 10.58 | 0.47% | 111,135 |
| Feb 19, 2025 | 10.53 | 10.58 | 10.49 | 10.53 | 10.53 | -2.95% | 215,515 |
| Feb 18, 2025 | 10.79 | 10.87 | 10.79 | 10.85 | 10.85 | 0.09% | 185,766 |
| Feb 14, 2025 | 10.92 | 10.95 | 10.78 | 10.84 | 10.84 | 2.46% | 314,743 |
| Feb 13, 2025 | 10.56 | 10.70 | 10.35 | 10.58 | 10.58 | 4.86% | 477,059 |
| Feb 12, 2025 | 9.95 | 10.12 | 9.90 | 10.09 | 10.09 | 1.00% | 166,686 |
| Feb 11, 2025 | 9.82 | 9.99 | 9.78 | 9.99 | 9.99 | -0.70% | 143,406 |
| Feb 10, 2025 | 10.02 | 10.10 | 9.99 | 10.06 | 10.06 | 0.90% | 283,891 |
| Feb 7, 2025 | 10.15 | 10.15 | 9.89 | 9.97 | 9.97 | -0.30% | 207,931 |
| Feb 6, 2025 | 10.10 | 10.24 | 9.94 | 10.00 | 10.00 | 0.81% | 307,006 |
| Feb 5, 2025 | 9.80 | 9.94 | 9.79 | 9.92 | 9.92 | -1.20% | 123,648 |
| Feb 4, 2025 | 9.97 | 10.10 | 9.97 | 10.04 | 10.04 | 1.11% | 132,497 |
| Feb 3, 2025 | 9.77 | 9.99 | 9.71 | 9.93 | 9.93 | -3.97% | 289,033 |
| Jan 31, 2025 | 10.41 | 10.55 | 10.34 | 10.34 | 10.34 | -0.77% | 200,870 |
| Jan 30, 2025 | 10.46 | 10.49 | 10.40 | 10.42 | 10.42 | 0.87% | 179,010 |
| Jan 29, 2025 | 10.41 | 10.49 | 10.29 | 10.33 | 10.33 | -1.71% | 220,248 |
| Jan 28, 2025 | 10.54 | 10.61 | 10.36 | 10.51 | 10.51 | -1.04% | 243,686 |
| Jan 27, 2025 | 10.57 | 10.66 | 10.55 | 10.62 | 10.62 | 2.41% | 297,211 |
| Jan 24, 2025 | 10.43 | 10.45 | 10.37 | 10.37 | 10.37 | 1.47% | 259,632 |
| Jan 23, 2025 | 10.17 | 10.23 | 10.13 | 10.22 | 10.22 | 2.46% | 217,335 |
| Jan 22, 2025 | 10.03 | 10.04 | 9.96 | 9.98 | 9.98 | -1.04% | 233,001 |
| Jan 21, 2025 | 9.95 | 10.08 | 9.90 | 10.08 | 10.08 | 3.17% | 258,399 |
| Jan 17, 2025 | 9.77 | 9.84 | 9.75 | 9.77 | 9.77 | 0.72% | 109,324 |