Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.40	11.42	11.23	11.33	11.33	-5.27%	195,579
Feb 27, 2026	11.94	12.01	11.89	11.96	11.96	-0.17%	85,719
Feb 26, 2026	11.99	12.03	11.88	11.98	11.98	1.10%	151,607
Feb 25, 2026	11.84	11.87	11.77	11.85	11.85	-1.50%	83,713
Feb 24, 2026	11.92	12.05	11.91	12.03	12.03	1.69%	93,808
Feb 23, 2026	11.88	11.89	11.77	11.83	11.83	-2.18%	197,892
Feb 20, 2026	12.06	12.22	12.00	12.09	12.09	0.70%	130,572
Feb 19, 2026	12.03	12.04	11.96	12.01	12.01	-2.04%	70,232
Feb 18, 2026	12.18	12.30	12.16	12.26	12.26	-0.24%	61,941
Feb 17, 2026	12.20	12.30	12.10	12.29	12.29	1.24%	78,811
Feb 13, 2026	12.16	12.20	12.10	12.14	12.14	-0.49%	103,202
Feb 12, 2026	12.13	12.29	12.05	12.20	12.20	-0.73%	145,995
Feb 11, 2026	12.30	12.33	12.24	12.29	12.29	-0.49%	54,848
Feb 10, 2026	12.19	12.40	12.19	12.35	12.35	2.19%	120,735
Feb 9, 2026	12.04	12.09	12.00	12.09	12.09	0.88%	95,516
Feb 6, 2026	11.84	11.98	11.81	11.98	11.98	-0.33%	110,329
Feb 5, 2026	11.99	12.10	11.95	12.02	12.02	-3.76%	154,609
Feb 4, 2026	12.40	12.50	12.40	12.49	12.49	4.26%	204,721
Feb 3, 2026	11.96	12.13	11.90	11.98	11.98	-0.99%	116,313
Feb 2, 2026	12.09	12.17	12.03	12.10	12.10	0.08%	97,891
Jan 30, 2026	12.22	12.25	12.06	12.09	12.09	-2.42%	113,509
Jan 29, 2026	12.46	12.46	12.23	12.39	12.39	1.39%	73,838
Jan 28, 2026	12.25	12.28	12.17	12.22	12.22	0.08%	87,899
Jan 27, 2026	12.20	12.25	12.15	12.21	12.21	-0.81%	124,974
Jan 26, 2026	12.37	12.41	12.30	12.31	12.31	-0.57%	158,442
Jan 23, 2026	12.38	12.42	12.32	12.38	12.38	1.06%	72,345
Jan 22, 2026	12.09	12.31	12.09	12.25	12.25	2.17%	133,324
Jan 21, 2026	11.53	12.06	11.43	11.99	11.99	5.18%	190,608
Jan 20, 2026	11.52	11.57	11.35	11.40	11.40	-2.48%	292,644
Jan 16, 2026	11.77	11.79	11.65	11.69	11.69	-1.85%	93,861
Jan 15, 2026	11.94	11.96	11.88	11.91	11.91	-2.60%	79,682
Jan 14, 2026	12.07	12.27	11.91	12.23	12.23	2.24%	106,431
Jan 13, 2026	11.93	12.07	11.92	11.96	11.96	-0.08%	106,834
Jan 12, 2026	12.06	12.15	11.97	11.97	11.97	-1.40%	54,066
Jan 9, 2026	12.28	12.31	12.07	12.14	12.14	1.59%	97,417
Jan 8, 2026	11.73	11.97	11.71	11.95	11.95	-0.50%	93,867
Jan 7, 2026	12.13	12.17	12.00	12.01	12.01	-1.07%	62,338
Jan 6, 2026	12.11	12.16	12.07	12.14	12.14	-0.57%	51,362
Jan 5, 2026	12.23	12.24	12.13	12.21	12.21	-2.63%	66,961
Jan 2, 2026	12.44	12.59	12.43	12.54	12.54	2.87%	97,900
Dec 31, 2025	11.90	12.37	11.90	12.19	12.19	-0.61%	104,687
Dec 30, 2025	12.33	12.46	12.17	12.27	12.27	0.62%	148,537
Dec 29, 2025	12.28	12.30	12.19	12.19	12.19	0.08%	151,270
Dec 26, 2025	11.88	12.26	11.88	12.18	12.18	-0.57%	106,279
Dec 24, 2025	11.93	12.25	11.88	12.25	12.25	-	47,818
Dec 23, 2025	12.29	12.30	12.17	12.25	12.25	-0.28%	172,473
Dec 22, 2025	12.40	12.41	12.24	12.29	12.29	0.45%	115,550
Dec 19, 2025	12.27	12.36	12.22	12.23	12.23	-0.57%	106,395
Dec 18, 2025	12.27	12.36	12.24	12.30	12.30	-0.24%	64,741
Dec 17, 2025	12.31	12.40	12.29	12.33	12.33	-2.22%	94,373