Volkswagen AG (VWAGY)
OTCMKTS · Delayed Price · Currency is USD
8.75
-0.07 (-0.79%)
At close: Jul 31, 2026
Volkswagen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.66 | 8.76 | 8.58 | 8.75 | 8.75 | -0.79% | 223,612 |
| Jul 30, 2026 | 8.76 | 8.84 | 8.72 | 8.82 | 8.82 | 1.38% | 196,585 |
| Jul 29, 2026 | 8.68 | 8.78 | 8.62 | 8.70 | 8.70 | 2.05% | 253,099 |
| Jul 28, 2026 | 8.32 | 8.58 | 8.32 | 8.53 | 8.53 | 3.71% | 229,334 |
| Jul 27, 2026 | 8.23 | 8.27 | 8.17 | 8.22 | 8.22 | -0.60% | 459,673 |
| Jul 24, 2026 | 8.28 | 8.31 | 8.19 | 8.27 | 8.27 | -0.84% | 551,175 |
| Jul 23, 2026 | 8.40 | 8.43 | 8.32 | 8.34 | 8.34 | -2.11% | 651,401 |
| Jul 22, 2026 | 8.56 | 8.56 | 8.43 | 8.52 | 8.52 | 0.83% | 255,282 |
| Jul 21, 2026 | 8.45 | 8.50 | 8.41 | 8.45 | 8.45 | -0.12% | 209,538 |
| Jul 20, 2026 | 8.53 | 8.55 | 8.46 | 8.46 | 8.46 | -0.59% | 326,244 |
| Jul 17, 2026 | 8.62 | 8.62 | 8.50 | 8.51 | 8.51 | -1.05% | 341,415 |
| Jul 16, 2026 | 8.70 | 8.73 | 8.56 | 8.60 | 8.60 | -1.04% | 454,782 |
| Jul 15, 2026 | 8.55 | 8.70 | 8.53 | 8.69 | 8.69 | 4.32% | 320,733 |
| Jul 14, 2026 | 8.29 | 8.39 | 8.29 | 8.33 | 8.33 | 1.03% | 275,095 |
| Jul 13, 2026 | 8.36 | 8.37 | 8.21 | 8.25 | 8.25 | 0.43% | 573,968 |
| Jul 10, 2026 | 8.22 | 8.29 | 8.15 | 8.21 | 8.21 | -1.08% | 483,218 |
| Jul 9, 2026 | 8.39 | 8.40 | 8.28 | 8.30 | 8.30 | -1.54% | 739,729 |
| Jul 8, 2026 | 8.49 | 8.56 | 8.39 | 8.43 | 8.43 | -3.99% | 583,884 |
| Jul 7, 2026 | 8.91 | 8.94 | 8.77 | 8.78 | 8.78 | -0.11% | 339,226 |
| Jul 6, 2026 | 8.79 | 8.82 | 8.72 | 8.79 | 8.79 | 3.17% | 497,793 |
| Jul 2, 2026 | 8.48 | 8.59 | 8.47 | 8.52 | 8.52 | 2.28% | 469,747 |
| Jul 1, 2026 | 8.08 | 8.37 | 8.07 | 8.33 | 8.33 | 2.21% | 646,208 |
| Jun 30, 2026 | 8.22 | 8.22 | 8.12 | 8.15 | 8.15 | -3.09% | 834,075 |
| Jun 29, 2026 | 8.47 | 8.47 | 8.31 | 8.41 | 8.41 | -1.98% | 782,131 |
| Jun 26, 2026 | 8.60 | 8.69 | 8.54 | 8.58 | 8.58 | -2.94% | 983,807 |
| Jun 25, 2026 | 8.92 | 8.95 | 8.84 | 8.84 | 8.84 | 1.03% | 323,495 |
| Jun 24, 2026 | 8.88 | 8.92 | 8.72 | 8.75 | 8.75 | -2.89% | 749,979 |
| Jun 23, 2026 | 9.08 | 9.11 | 8.98 | 9.01 | 9.01 | -3.01% | 471,884 |
| Jun 22, 2026 | 9.14 | 9.34 | 9.13 | 9.29 | 9.29 | -2.71% | 565,280 |
| Jun 18, 2026 | 10.00 | 10.04 | 9.71 | 9.91 | 9.55 | -0.90% | 414,650 |
| Jun 17, 2026 | 9.96 | 10.25 | 9.96 | 10.00 | 9.64 | -3.10% | 279,324 |
| Jun 16, 2026 | 10.33 | 10.43 | 10.13 | 10.32 | 9.94 | -1.34% | 300,214 |
| Jun 15, 2026 | 10.62 | 10.64 | 10.46 | 10.46 | 10.08 | 1.85% | 196,918 |
| Jun 12, 2026 | 10.35 | 10.35 | 10.23 | 10.27 | 9.90 | 1.44% | 151,240 |
| Jun 11, 2026 | 9.93 | 10.14 | 9.90 | 10.12 | 9.75 | 1.24% | 356,197 |
| Jun 10, 2026 | 10.15 | 10.16 | 10.00 | 10.00 | 9.64 | -1.96% | 147,172 |
| Jun 9, 2026 | 10.30 | 10.35 | 10.13 | 10.20 | 9.83 | -0.58% | 221,595 |
| Jun 8, 2026 | 10.23 | 10.32 | 10.23 | 10.26 | 9.89 | 0.69% | 229,782 |
| Jun 5, 2026 | 10.35 | 10.38 | 10.15 | 10.19 | 9.82 | -2.21% | 170,629 |
| Jun 4, 2026 | 10.58 | 10.60 | 10.40 | 10.42 | 10.04 | -0.48% | 127,277 |
| Jun 3, 2026 | 10.43 | 10.55 | 10.43 | 10.47 | 10.09 | -2.65% | 156,227 |
| Jun 2, 2026 | 10.69 | 10.77 | 10.63 | 10.76 | 10.36 | 0.33% | 306,921 |
| Jun 1, 2026 | 10.81 | 10.82 | 10.65 | 10.72 | 10.33 | -1.47% | 178,708 |
| May 29, 2026 | 10.97 | 11.01 | 10.85 | 10.88 | 10.48 | -0.82% | 151,631 |
| May 28, 2026 | 10.85 | 11.02 | 10.84 | 10.97 | 10.57 | -0.09% | 98,079 |
| May 27, 2026 | 11.02 | 11.05 | 10.95 | 10.98 | 10.58 | 2.23% | 283,053 |
| May 26, 2026 | 10.73 | 10.76 | 10.70 | 10.74 | 10.35 | 1.80% | 123,560 |
| May 22, 2026 | 10.58 | 10.60 | 10.52 | 10.55 | 10.16 | -0.19% | 113,590 |
| May 21, 2026 | 10.38 | 10.60 | 10.35 | 10.57 | 10.18 | 0.86% | 156,412 |
| May 20, 2026 | 10.26 | 10.50 | 10.25 | 10.48 | 10.10 | 1.06% | 155,387 |