Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.15	10.18	10.08	10.08	10.08	-1.18%	194,058
Mar 26, 2026	10.21	10.30	10.17	10.20	10.20	-1.64%	246,567
Mar 25, 2026	10.41	10.44	10.34	10.37	10.37	0.19%	176,932
Mar 24, 2026	10.14	10.50	10.11	10.35	10.35	1.27%	388,897
Mar 23, 2026	10.19	10.35	10.14	10.22	10.22	2.82%	307,982
Mar 20, 2026	10.12	10.13	9.90	9.94	9.94	-1.97%	415,246
Mar 19, 2026	10.02	10.20	10.01	10.14	10.14	-0.49%	175,929
Mar 18, 2026	10.35	10.36	10.19	10.19	10.19	-1.36%	134,271
Mar 17, 2026	10.45	10.46	10.29	10.33	10.33	0.58%	169,946
Mar 16, 2026	10.30	10.38	10.20	10.27	10.27	-0.29%	333,741
Mar 13, 2026	10.48	10.50	10.28	10.30	10.30	-3.29%	434,429
Mar 12, 2026	10.64	10.72	10.58	10.65	10.65	-0.84%	333,716
Mar 11, 2026	10.64	10.76	10.63	10.74	10.74	2.09%	115,787
Mar 10, 2026	10.58	10.72	10.51	10.52	10.52	-0.09%	240,256
Mar 9, 2026	10.39	10.60	10.29	10.53	10.53	-0.66%	457,145
Mar 6, 2026	10.48	10.65	10.47	10.60	10.60	-2.30%	295,440
Mar 5, 2026	10.94	10.99	10.81	10.85	10.85	-2.34%	122,306
Mar 4, 2026	11.09	11.13	11.03	11.11	11.11	0.82%	159,012
Mar 3, 2026	10.84	11.08	10.76	11.02	11.02	-2.74%	248,867
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