Skip to main content
Volkswagen AG (VWAGY)
OTCMKTS · Delayed Price · Currency is USD
10.04
+0.15 (1.52%)
Feb 4, 2025, 4:00 PM EST

Volkswagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20259.9710.109.9710.0410.041.11%132,497
Feb 3, 20259.779.999.719.939.93-3.97%289,033
Jan 31, 202510.4110.5510.3410.3410.34-0.77%200,870
Jan 30, 202510.4610.4910.4010.4210.420.87%179,010
Jan 29, 202510.4110.4910.2910.3310.33-1.71%220,248
Jan 28, 202510.5410.6110.3610.5110.51-1.04%243,686
Jan 27, 202510.5710.6610.5510.6210.622.41%297,211
Jan 24, 202510.4310.4510.3710.3710.371.47%259,632
Jan 23, 202510.1710.2310.1310.2210.222.46%217,335
Jan 22, 202510.0310.049.969.989.98-1.04%233,001
Jan 21, 20259.9510.089.9010.0810.083.17%258,399
Jan 17, 20259.779.849.759.779.770.72%109,324
Jan 16, 20259.739.769.699.709.70-0.82%152,437
Jan 15, 20259.769.849.719.789.781.66%172,576
Jan 14, 20259.579.639.539.629.622.01%242,417
Jan 13, 20259.479.489.389.439.43-0.32%291,808
Jan 10, 20259.499.539.419.469.461.28%218,761
Jan 8, 20259.339.369.279.349.34-0.64%179,735
Jan 7, 20259.509.539.389.409.40-241,345
Jan 6, 20259.439.499.409.409.403.30%367,553
Jan 3, 20259.069.109.039.109.100.22%211,315
Jan 2, 20259.229.239.039.089.08-2.47%307,209
Dec 31, 20249.369.419.279.319.31-0.53%451,224
Dec 30, 20249.429.489.369.369.36-0.74%759,567
Dec 27, 20249.449.499.409.439.431.51%427,285
Dec 26, 20249.309.379.209.299.29-0.21%436,212
Dec 24, 20249.269.319.259.319.310.22%171,743
Dec 23, 20249.139.309.099.299.29-1.28%415,856
Dec 20, 20249.409.719.169.419.412.84%465,185
Dec 19, 20249.379.379.159.159.15-0.76%489,036
Dec 18, 20249.399.449.169.229.22-1.07%466,006
Dec 17, 20249.239.359.229.329.320.43%469,818
Dec 16, 20249.239.319.149.289.28-1.38%622,172
Dec 13, 20249.519.539.269.419.410.86%551,740
Dec 12, 20249.299.389.259.339.330.27%296,006
Dec 11, 20249.349.369.239.319.310.59%449,147
Dec 10, 20249.299.319.209.259.251.31%531,686
Dec 9, 20249.099.199.089.139.131.11%707,629
Dec 6, 20249.109.119.009.039.031.23%488,832
Dec 5, 20248.918.978.878.928.920.60%561,729
Dec 4, 20248.898.908.828.878.871.92%813,160
Dec 3, 20248.718.728.638.708.700.58%766,598
Dec 2, 20248.738.748.648.658.65-1.19%639,660
Nov 29, 20248.708.778.678.758.750.97%189,630
Nov 27, 20248.658.698.618.678.670.58%526,016
Nov 26, 20248.688.698.578.628.62-2.82%669,872
Nov 25, 20248.818.928.808.878.871.03%608,146
Nov 22, 20248.658.828.648.788.780.46%695,345
Nov 21, 20248.738.788.698.748.74-1.58%566,115
Nov 20, 20248.858.888.808.888.88-1.55%585,419
Nov 19, 20248.949.048.929.029.02-1.10%657,699
Nov 18, 20249.059.179.039.129.12-0.11%746,316
Nov 15, 20249.149.149.079.139.131.11%372,149
Nov 14, 20249.059.109.009.039.031.01%554,988
Nov 13, 20248.968.988.838.948.94-2.40%728,123
Nov 12, 20249.239.259.119.169.16-1.72%467,639
Nov 11, 20249.349.389.329.329.32-0.04%359,415
Nov 8, 20249.339.349.259.329.32-3.48%446,395
Nov 7, 20249.699.709.609.669.663.92%579,838
Nov 6, 20249.219.309.109.309.30-5.62%664,403
Nov 5, 20249.839.899.799.859.85-0.10%276,756
Nov 4, 20249.939.969.849.869.860.51%259,483
Nov 1, 20249.959.959.809.819.81-0.91%252,887
Oct 31, 20249.949.999.809.909.90-2.46%361,741
Oct 30, 202410.0710.1510.0310.1510.152.63%398,554
Oct 29, 202410.1210.129.859.899.89-4.07%986,388
Oct 28, 202410.1910.3610.1910.3110.31-1.06%402,541
Oct 25, 202410.5110.5110.4110.4210.42-0.62%260,110
Oct 24, 202410.5410.5510.4410.4910.492.59%277,108
Oct 23, 202410.3210.3410.2010.2210.22-0.87%363,786
Oct 22, 202410.2710.3410.2410.3110.311.08%341,057
Oct 21, 202410.3010.3210.1810.2010.20-1.45%382,839
Oct 18, 202410.4210.4510.3410.3510.351.67%363,055
Oct 17, 202410.2210.2510.1510.1810.18-0.88%427,953
Oct 16, 202410.3310.3710.2710.2710.27-0.96%631,972
Oct 15, 202410.4010.4310.3610.3710.37-0.77%268,657
Oct 14, 202410.4910.5410.4410.4510.45-0.85%362,166
Oct 11, 202410.5310.6210.5110.5410.54-0.85%305,391
Oct 10, 202410.6910.7210.6210.6310.63-0.47%429,306
Oct 9, 202410.6810.7410.6610.6810.680.28%152,203
Oct 8, 202410.7010.7210.5810.6510.65-0.65%254,727
Oct 7, 202410.7610.8210.7010.7210.72-0.56%395,128
Oct 4, 202410.7610.8510.7510.7810.782.18%275,926
Oct 3, 202410.5910.6310.5510.5510.55-1.59%168,932
Oct 2, 202410.8110.8310.7110.7210.72-1.02%216,141
Oct 1, 202410.9910.9910.8010.8310.83-2.34%230,464
Sep 30, 202411.1511.1711.0611.0911.09-3.06%633,592
Sep 27, 202411.5411.6611.1111.4411.441.06%276,543
Sep 26, 202411.3011.3511.2311.3211.323.38%294,611
Sep 25, 202411.0911.0910.9510.9510.95-1.53%241,455
Sep 24, 202411.1011.1511.0711.1211.122.39%330,295
Sep 23, 202410.8110.9010.8110.8610.861.59%247,149
Sep 20, 202410.7110.7410.6110.6910.69-2.20%323,694
Sep 19, 202411.1011.1010.8910.9310.93-395,543
Sep 18, 202410.9411.0810.8510.9310.930.55%167,595
Sep 17, 202410.9310.9710.8210.8710.870.37%234,148
Sep 16, 202410.8010.8610.7510.8310.83-0.55%307,488
Sep 13, 202410.8710.9810.8610.8910.892.74%488,009
Sep 12, 202410.4910.6610.4410.6010.601.44%712,825
Sep 11, 202410.4010.4510.2910.4510.451.36%430,691