Volkswagen AG (VWAGY)
OTCMKTS · Delayed Price · Currency is USD
11.53
-0.29 (-2.45%)
Sep 18, 2025, 3:20 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.59 | 11.61 | 11.50 | 11.51 | - | -2.62% | 43,872 |
| Sep 17, 2025 | 11.82 | 11.93 | 11.76 | 11.82 | 11.82 | -1.01% | 160,971 |
| Sep 16, 2025 | 11.99 | 12.01 | 11.82 | 11.94 | 11.94 | -1.08% | 247,823 |
| Sep 15, 2025 | 11.99 | 12.11 | 11.99 | 12.07 | 12.07 | 0.08% | 114,684 |
| Sep 12, 2025 | 12.05 | 12.11 | 12.01 | 12.06 | 12.06 | -1.39% | 189,325 |
| Sep 11, 2025 | 11.92 | 12.23 | 11.92 | 12.23 | 12.23 | 2.09% | 250,915 |
| Sep 10, 2025 | 12.05 | 12.07 | 11.98 | 11.98 | 11.98 | -1.72% | 212,469 |
| Sep 9, 2025 | 12.21 | 12.25 | 12.13 | 12.19 | 12.19 | -1.06% | 123,780 |
| Sep 8, 2025 | 12.07 | 12.32 | 12.00 | 12.32 | 12.32 | 4.14% | 491,210 |
| Sep 5, 2025 | 11.83 | 12.00 | 11.81 | 11.83 | 11.83 | 1.11% | 99,324 |
| Sep 4, 2025 | 11.67 | 11.71 | 11.64 | 11.70 | 11.70 | -0.26% | 54,372 |
| Sep 3, 2025 | 11.76 | 11.79 | 11.73 | 11.73 | 11.73 | 0.43% | 146,037 |
| Sep 2, 2025 | 11.72 | 11.74 | 11.61 | 11.68 | 11.68 | -1.93% | 85,208 |
| Aug 29, 2025 | 11.88 | 11.95 | 11.86 | 11.91 | 11.91 | -0.67% | 47,159 |
| Aug 28, 2025 | 12.01 | 12.04 | 11.94 | 11.99 | 11.99 | 0.84% | 156,757 |
| Aug 27, 2025 | 11.94 | 11.99 | 11.85 | 11.89 | 11.89 | -1.57% | 57,893 |
| Aug 26, 2025 | 12.06 | 12.13 | 12.03 | 12.08 | 12.08 | 0.75% | 488,965 |
| Aug 25, 2025 | 12.18 | 12.20 | 11.96 | 11.99 | 11.99 | -1.72% | 148,694 |
| Aug 22, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 2.31% | 203,776 |
| Aug 21, 2025 | 11.99 | 11.99 | 11.89 | 11.93 | 11.93 | -0.79% | 84,749 |
| Aug 20, 2025 | 11.94 | 12.02 | 11.94 | 12.02 | 12.02 | 0.92% | 152,934 |
| Aug 19, 2025 | 11.90 | 11.99 | 11.90 | 11.91 | 11.91 | 1.62% | 202,017 |
| Aug 18, 2025 | 11.72 | 11.76 | 11.68 | 11.72 | 11.72 | -1.35% | 177,422 |
| Aug 15, 2025 | 11.86 | 11.92 | 11.84 | 11.88 | 11.88 | 1.02% | 312,377 |
| Aug 14, 2025 | 11.69 | 11.85 | 11.65 | 11.76 | 11.76 | 0.26% | 860,679 |
| Aug 13, 2025 | 11.65 | 11.75 | 11.65 | 11.73 | 11.73 | 0.77% | 140,864 |
| Aug 12, 2025 | 11.55 | 11.65 | 11.55 | 11.64 | 11.64 | 2.02% | 356,935 |
| Aug 11, 2025 | 11.41 | 11.46 | 11.36 | 11.41 | 11.41 | 0.62% | 442,111 |
| Aug 8, 2025 | 11.18 | 11.34 | 11.17 | 11.34 | 11.34 | 2.25% | 147,356 |
| Aug 7, 2025 | 11.08 | 11.12 | 11.00 | 11.09 | 11.09 | 2.21% | 134,281 |
| Aug 6, 2025 | 10.84 | 10.88 | 10.80 | 10.85 | 10.85 | 1.50% | 153,971 |
| Aug 5, 2025 | 10.64 | 10.70 | 10.59 | 10.69 | 10.69 | 2.20% | 160,160 |
| Aug 4, 2025 | 10.50 | 10.54 | 10.45 | 10.46 | 10.46 | -0.38% | 93,421 |
| Aug 1, 2025 | 10.60 | 10.63 | 10.46 | 10.50 | 10.50 | -1.22% | 177,203 |
| Jul 31, 2025 | 10.75 | 10.80 | 10.63 | 10.63 | 10.63 | -2.30% | 198,530 |
| Jul 30, 2025 | 11.05 | 11.06 | 10.84 | 10.88 | 10.88 | -3.46% | 155,479 |
| Jul 29, 2025 | 11.32 | 11.32 | 11.19 | 11.27 | 11.27 | -1.05% | 167,468 |
| Jul 28, 2025 | 11.55 | 11.55 | 11.38 | 11.39 | 11.39 | -4.53% | 229,523 |
| Jul 25, 2025 | 11.91 | 11.98 | 11.83 | 11.93 | 11.93 | 3.11% | 188,926 |
| Jul 24, 2025 | 11.55 | 11.68 | 11.55 | 11.57 | 11.57 | -0.69% | 146,675 |
| Jul 23, 2025 | 11.44 | 11.70 | 11.37 | 11.65 | 11.65 | 8.07% | 689,552 |
| Jul 22, 2025 | 10.68 | 10.80 | 10.67 | 10.78 | 10.78 | 0.56% | 265,470 |
| Jul 21, 2025 | 10.65 | 10.81 | 10.63 | 10.72 | 10.72 | 1.13% | 99,286 |
| Jul 18, 2025 | 10.74 | 10.78 | 10.59 | 10.60 | 10.60 | -1.58% | 153,423 |
| Jul 17, 2025 | 10.77 | 10.83 | 10.72 | 10.77 | 10.77 | -0.28% | 91,693 |
| Jul 16, 2025 | 10.79 | 10.81 | 10.68 | 10.80 | 10.80 | -2.17% | 153,703 |
| Jul 15, 2025 | 11.16 | 11.17 | 11.03 | 11.04 | 11.04 | -0.27% | 192,223 |
| Jul 14, 2025 | 11.15 | 11.16 | 11.06 | 11.07 | 11.07 | -1.95% | 252,507 |
| Jul 11, 2025 | 11.26 | 11.35 | 11.24 | 11.29 | 11.29 | 0.09% | 133,166 |
| Jul 10, 2025 | 11.28 | 11.34 | 11.25 | 11.28 | 11.28 | 0.89% | 163,558 |