Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.04	11.16	11.02	11.02	11.02	2.23%	262,147
Apr 16, 2026	10.78	10.82	10.70	10.78	10.78	-1.10%	151,496
Apr 15, 2026	10.92	10.92	10.85	10.90	10.90	0.37%	154,590
Apr 14, 2026	10.82	10.91	10.78	10.86	10.86	2.07%	198,939
Apr 13, 2026	10.48	10.65	10.43	10.64	10.64	-0.28%	220,674
Apr 10, 2026	10.71	10.75	10.66	10.67	10.67	-0.56%	88,039
Apr 9, 2026	10.54	10.75	10.53	10.73	10.73	-0.56%	280,514
Apr 8, 2026	10.79	10.85	10.72	10.79	10.79	5.47%	278,289
Apr 7, 2026	10.20	10.26	10.08	10.23	10.23	-0.97%	317,650
Apr 6, 2026	10.26	10.40	10.25	10.33	10.33	0.66%	238,258
Apr 2, 2026	10.18	10.30	10.12	10.26	10.26	-1.14%	221,334
Apr 1, 2026	10.37	10.49	10.34	10.38	10.38	1.17%	129,147
Mar 31, 2026	10.17	10.32	10.10	10.26	10.26	2.06%	256,450
Mar 30, 2026	10.07	10.10	10.00	10.05	10.05	-0.27%	342,795
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