Volkswagen AG (VWAGY)
OTCMKTS
· Delayed Price · Currency is USD
10.87
+0.14 (1.30%)
Apr 23, 2025, 4:00 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.96 | 11.04 | 10.84 | 10.87 | 10.87 | 1.40% | 191,619 |
| Apr 22, 2025 | 10.65 | 10.82 | 10.63 | 10.72 | 10.72 | 4.89% | 314,677 |
| Apr 21, 2025 | 10.35 | 10.70 | 10.12 | 10.22 | 10.22 | -1.64% | 150,756 |
| Apr 17, 2025 | 10.26 | 10.41 | 10.26 | 10.39 | 10.39 | 2.26% | 120,181 |
| Apr 16, 2025 | 10.21 | 10.26 | 10.10 | 10.16 | 10.16 | -0.88% | 144,374 |
| Apr 15, 2025 | 10.34 | 10.36 | 10.21 | 10.25 | 10.25 | -0.97% | 113,849 |
| Apr 14, 2025 | 10.11 | 10.35 | 10.01 | 10.35 | 10.35 | 3.81% | 206,862 |
| Apr 11, 2025 | 9.84 | 10.05 | 9.82 | 9.97 | 9.97 | 1.22% | 239,482 |
| Apr 10, 2025 | 9.86 | 9.90 | 9.70 | 9.85 | 9.85 | -1.20% | 164,056 |
| Apr 9, 2025 | 9.50 | 10.35 | 9.43 | 9.97 | 9.97 | 6.52% | 452,610 |
| Apr 8, 2025 | 9.71 | 9.72 | 9.20 | 9.36 | 9.36 | -2.50% | 285,434 |
| Apr 7, 2025 | 9.49 | 10.15 | 9.41 | 9.60 | 9.60 | -1.03% | 549,213 |
| Apr 4, 2025 | 9.82 | 9.89 | 9.63 | 9.70 | 9.70 | -3.29% | 540,412 |
| Apr 3, 2025 | 10.30 | 10.35 | 10.03 | 10.03 | 10.03 | -3.65% | 662,419 |
| Apr 2, 2025 | 10.22 | 10.41 | 10.22 | 10.41 | 10.41 | 1.36% | 97,283 |
| Apr 1, 2025 | 10.38 | 10.43 | 10.25 | 10.27 | 10.27 | -0.58% | 429,638 |
| 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 |