Volkswagen AG (VWAGY)
OTCMKTS
· Delayed Price · Currency is USD
11.13
-0.04 (-0.36%)
May 22, 2025, 4:00 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 11.06 | 11.13 | 10.94 | 11.13 | 11.13 | -0.62% | 170,947 |
| May 21, 2025 | 11.34 | 11.34 | 11.14 | 11.20 | 11.20 | -0.88% | 213,229 |
| May 20, 2025 | 11.27 | 11.35 | 11.22 | 11.30 | 11.30 | -4.64% | 160,668 |
| May 19, 2025 | 12.00 | 12.07 | 11.75 | 11.85 | 11.15 | 1.63% | 183,346 |
| May 16, 2025 | 11.70 | 11.71 | 11.50 | 11.66 | 10.97 | -0.34% | 105,143 |
| May 15, 2025 | 11.63 | 11.84 | 11.63 | 11.70 | 11.01 | -0.38% | 169,458 |
| May 14, 2025 | 11.85 | 11.86 | 11.71 | 11.75 | 11.05 | -1.14% | 184,145 |
| May 13, 2025 | 11.69 | 11.88 | 11.69 | 11.88 | 11.18 | 3.39% | 235,140 |
| May 12, 2025 | 11.67 | 11.72 | 11.40 | 11.49 | 10.81 | 0.61% | 230,587 |
| May 9, 2025 | 11.36 | 11.48 | 11.36 | 11.42 | 10.74 | 1.24% | 141,425 |
| May 8, 2025 | 11.26 | 11.35 | 11.24 | 11.28 | 10.61 | 2.45% | 176,350 |
| May 7, 2025 | 11.08 | 11.11 | 11.00 | 11.01 | 10.36 | 0.09% | 135,927 |
| May 6, 2025 | 11.04 | 11.12 | 11.00 | 11.00 | 10.35 | -1.08% | 150,755 |
| May 5, 2025 | 11.20 | 11.22 | 11.09 | 11.12 | 10.46 | 0.27% | 65,217 |
| May 2, 2025 | 11.10 | 11.19 | 11.07 | 11.09 | 10.43 | -0.36% | 152,110 |
| May 1, 2025 | 11.00 | 11.38 | 10.86 | 11.13 | 10.47 | 0.36% | 87,776 |
| Apr 30, 2025 | 11.17 | 11.17 | 10.86 | 11.09 | 10.43 | -2.55% | 144,961 |
| Apr 29, 2025 | 11.35 | 11.44 | 11.20 | 11.38 | 10.71 | 2.06% | 117,632 |
| Apr 28, 2025 | 11.52 | 11.53 | 11.14 | 11.15 | 10.49 | -1.50% | 238,419 |
| Apr 25, 2025 | 11.30 | 11.38 | 11.21 | 11.32 | 10.65 | 0.44% | 171,997 |
| Apr 24, 2025 | 11.08 | 11.27 | 11.04 | 11.27 | 10.60 | 3.68% | 242,184 |
| Apr 23, 2025 | 10.96 | 11.04 | 10.84 | 10.87 | 10.23 | 1.40% | 191,870 |
| Apr 22, 2025 | 10.65 | 10.82 | 10.63 | 10.72 | 10.08 | 4.89% | 314,677 |
| Apr 21, 2025 | 10.35 | 10.70 | 10.12 | 10.22 | 9.61 | -1.64% | 150,756 |
| Apr 17, 2025 | 10.26 | 10.41 | 10.26 | 10.39 | 9.77 | 2.26% | 120,181 |
| Apr 16, 2025 | 10.21 | 10.26 | 10.10 | 10.16 | 9.56 | -0.88% | 144,374 |
| Apr 15, 2025 | 10.34 | 10.36 | 10.21 | 10.25 | 9.64 | -0.97% | 113,849 |
| Apr 14, 2025 | 10.11 | 10.35 | 10.01 | 10.35 | 9.74 | 3.81% | 206,862 |
| Apr 11, 2025 | 9.84 | 10.05 | 9.82 | 9.97 | 9.38 | 1.22% | 239,482 |
| Apr 10, 2025 | 9.86 | 9.90 | 9.70 | 9.85 | 9.27 | -1.20% | 164,056 |
| Apr 9, 2025 | 9.50 | 10.35 | 9.43 | 9.97 | 9.38 | 6.52% | 452,610 |
| Apr 8, 2025 | 9.71 | 9.72 | 9.20 | 9.36 | 8.81 | -2.50% | 285,434 |
| Apr 7, 2025 | 9.49 | 10.15 | 9.41 | 9.60 | 9.03 | -1.03% | 549,213 |
| Apr 4, 2025 | 9.82 | 9.89 | 9.63 | 9.70 | 9.12 | -3.29% | 540,412 |
| Apr 3, 2025 | 10.30 | 10.35 | 10.03 | 10.03 | 9.44 | -3.65% | 662,419 |
| Apr 2, 2025 | 10.22 | 10.41 | 10.22 | 10.41 | 9.79 | 1.36% | 97,283 |
| Apr 1, 2025 | 10.38 | 10.43 | 10.25 | 10.27 | 9.66 | -0.58% | 429,638 |
| Mar 31, 2025 | 10.32 | 10.37 | 10.27 | 10.33 | 9.72 | -3.19% | 283,559 |
| Mar 28, 2025 | 10.75 | 10.75 | 10.64 | 10.67 | 10.04 | -2.65% | 454,717 |
| Mar 27, 2025 | 10.78 | 11.03 | 10.75 | 10.96 | 10.31 | 0.18% | 560,127 |
| Mar 26, 2025 | 11.23 | 11.25 | 10.83 | 10.94 | 10.29 | -3.10% | 144,131 |
| Mar 25, 2025 | 11.28 | 11.31 | 11.18 | 11.29 | 10.62 | 0.71% | 81,450 |
| Mar 24, 2025 | 11.18 | 11.29 | 11.13 | 11.21 | 10.55 | 0.90% | 129,850 |
| Mar 21, 2025 | 11.12 | 11.21 | 11.04 | 11.11 | 10.45 | -1.86% | 156,068 |
| Mar 20, 2025 | 11.33 | 11.39 | 11.31 | 11.32 | 10.65 | -4.39% | 249,308 |
| Mar 19, 2025 | 11.88 | 11.92 | 11.79 | 11.84 | 11.14 | -2.07% | 162,812 |
| Mar 18, 2025 | 12.11 | 12.20 | 12.08 | 12.09 | 11.37 | 0.17% | 204,812 |
| Mar 17, 2025 | 12.08 | 12.11 | 12.00 | 12.07 | 11.35 | 1.26% | 177,880 |
| Mar 14, 2025 | 11.96 | 11.98 | 11.77 | 11.92 | 11.21 | 1.27% | 283,636 |
| Mar 13, 2025 | 11.81 | 11.93 | 11.76 | 11.77 | 11.07 | -3.29% | 307,959 |