Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.86	10.87	10.86	10.86	-	-1.09%	-
May 27, 2026	11.02	11.05	10.95	10.98	10.98	2.23%	283,053
May 26, 2026	10.73	10.76	10.70	10.74	10.74	1.80%	123,560
May 22, 2026	10.58	10.60	10.52	10.55	10.55	-0.19%	113,590
May 21, 2026	10.38	10.60	10.35	10.57	10.57	0.86%	156,412
May 20, 2026	10.26	10.50	10.25	10.48	10.48	1.06%	155,387
May 19, 2026	10.37	10.43	10.31	10.37	10.37	-0.48%	157,571
May 18, 2026	10.43	10.48	10.32	10.42	10.42	0.48%	208,459
May 15, 2026	10.46	10.47	10.35	10.37	10.37	-1.61%	120,128
May 14, 2026	10.52	10.58	10.47	10.54	10.54	1.44%	224,783
May 13, 2026	10.26	10.41	10.26	10.39	10.39	-0.19%	201,766
May 12, 2026	10.41	10.43	10.36	10.41	10.41	-1.23%	132,229
May 11, 2026	10.62	10.63	10.51	10.54	10.54	-0.38%	237,102
May 8, 2026	10.56	10.59	10.52	10.58	10.58	0.86%	218,360
May 7, 2026	10.65	10.66	10.47	10.49	10.49	-0.57%	141,890
May 6, 2026	10.53	10.59	10.51	10.55	10.55	4.56%	285,755
May 5, 2026	10.09	10.13	10.06	10.09	10.09	1.00%	190,439
May 4, 2026	10.10	10.17	9.95	9.99	9.99	-1.09%	396,477
May 1, 2026	10.06	10.47	10.05	10.10	10.10	-1.46%	349,584
Apr 30, 2026	10.24	10.31	10.22	10.25	10.25	0.10%	236,487
Apr 29, 2026	10.25	10.27	10.20	10.24	10.24	-0.87%	259,593
Apr 28, 2026	10.37	10.40	10.31	10.33	10.33	-0.77%	195,692
Apr 27, 2026	10.47	10.48	10.39	10.41	10.41	-0.38%	208,094
Apr 24, 2026	10.39	10.45	10.33	10.45	10.45	-0.57%	260,941
Apr 23, 2026	10.53	10.60	10.43	10.51	10.51	-1.04%	195,370
Apr 22, 2026	10.68	10.70	10.58	10.62	10.62	-0.38%	152,060
Apr 21, 2026	10.78	10.82	10.64	10.66	10.66	-1.93%	152,586
Apr 20, 2026	10.80	10.90	10.80	10.87	10.87	-1.36%	105,645
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%	220,910
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%	238,594
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%	308,161
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