Volkswagen AG (VWAGY)
OTCMKTS · Delayed Price · Currency is USD
7.64
-0.04 (-0.52%)
At close: Oct 23, 2026
Volkswagen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.68 | 7.68 | 7.57 | 7.64 | 7.64 | -0.52% | 321,675 |
| Oct 22, 2026 | 7.66 | 7.78 | 7.66 | 7.68 | 7.68 | -0.26% | 430,321 |
| Oct 21, 2026 | 7.77 | 7.78 | 7.66 | 7.70 | 7.70 | -1.79% | 169,744 |
| Oct 20, 2026 | 7.75 | 7.90 | 7.70 | 7.84 | 7.84 | 1.82% | 296,411 |
| Oct 19, 2026 | 7.65 | 7.74 | 7.62 | 7.70 | 7.70 | - | 593,488 |
| Oct 16, 2026 | 7.73 | 7.78 | 7.64 | 7.70 | 7.70 | 2.80% | 475,046 |
| Oct 15, 2026 | 7.40 | 7.50 | 7.38 | 7.49 | 7.49 | 0.27% | 586,434 |
| Oct 14, 2026 | 7.56 | 7.56 | 7.44 | 7.47 | 7.47 | -2.73% | 362,356 |
| Oct 13, 2026 | 7.74 | 7.76 | 7.63 | 7.68 | 7.68 | 1.45% | 634,923 |
| Oct 12, 2026 | 7.63 | 7.63 | 7.56 | 7.57 | 7.57 | -0.79% | 812,451 |
| Oct 9, 2026 | 7.64 | 7.76 | 7.60 | 7.63 | 7.63 | 1.73% | 401,955 |
| Oct 8, 2026 | 7.44 | 7.51 | 7.43 | 7.50 | 7.50 | -3.72% | 698,556 |
| Oct 7, 2026 | 7.79 | 7.82 | 7.72 | 7.79 | 7.79 | 1.30% | 255,347 |
| Oct 6, 2026 | 7.65 | 7.72 | 7.62 | 7.69 | 7.69 | 0.13% | 348,439 |
| Oct 5, 2026 | 7.62 | 7.69 | 7.59 | 7.68 | 7.68 | 1.45% | 520,725 |
| Oct 2, 2026 | 7.66 | 7.68 | 7.56 | 7.57 | 7.57 | -1.17% | 534,276 |
| Oct 1, 2026 | 7.80 | 7.82 | 7.61 | 7.66 | 7.66 | -3.53% | 827,890 |
| Sep 30, 2026 | 8.12 | 8.15 | 7.93 | 7.94 | 7.94 | -1.37% | 305,071 |
| Sep 29, 2026 | 8.11 | 8.12 | 7.99 | 8.05 | 8.05 | -0.25% | 369,391 |
| Sep 28, 2026 | 8.16 | 8.18 | 8.05 | 8.07 | 8.07 | -0.98% | 423,996 |
| Sep 25, 2026 | 8.12 | 8.19 | 8.10 | 8.15 | 8.15 | 1.49% | 275,018 |
| Sep 24, 2026 | 8.21 | 8.21 | 8.01 | 8.03 | 8.03 | -2.67% | 805,215 |
| Sep 23, 2026 | 8.38 | 8.39 | 8.25 | 8.25 | 8.25 | -3.85% | 416,991 |
| Sep 22, 2026 | 8.66 | 8.72 | 8.54 | 8.58 | 8.58 | -0.23% | 175,567 |
| Sep 21, 2026 | 8.64 | 8.67 | 8.58 | 8.60 | 8.60 | -3.15% | 289,458 |
| Sep 18, 2026 | 8.99 | 9.02 | 8.58 | 8.88 | 8.88 | -6.03% | 482,166 |
| Sep 17, 2026 | 9.28 | 9.53 | 9.28 | 9.45 | 9.45 | 4.77% | 220,238 |
| Sep 16, 2026 | 9.18 | 9.20 | 8.99 | 9.02 | 9.02 | -3.11% | 159,641 |
| Sep 15, 2026 | 9.36 | 9.36 | 9.29 | 9.31 | 9.31 | -0.85% | 265,976 |
| Sep 14, 2026 | 9.38 | 9.40 | 9.30 | 9.39 | 9.39 | 0.54% | 148,774 |
| Sep 11, 2026 | 9.33 | 9.40 | 9.33 | 9.34 | 9.34 | -0.21% | 155,293 |
| Sep 10, 2026 | 9.46 | 9.51 | 9.33 | 9.36 | 9.36 | -0.85% | 262,817 |
| Sep 9, 2026 | 9.47 | 9.49 | 9.41 | 9.44 | 9.44 | -1.15% | 124,534 |
| Sep 8, 2026 | 9.60 | 9.65 | 9.55 | 9.55 | 9.55 | 1.27% | 520,112 |
| Sep 4, 2026 | 9.56 | 9.59 | 9.40 | 9.43 | 9.43 | 0.32% | 517,663 |
| Sep 3, 2026 | 8.74 | 9.40 | 8.74 | 9.40 | 9.40 | 9.05% | 431,699 |
| Sep 2, 2026 | 8.71 | 8.72 | 8.59 | 8.62 | 8.62 | -2.60% | 212,953 |
| Sep 1, 2026 | 8.93 | 8.94 | 8.85 | 8.85 | 8.85 | -2.32% | 152,458 |
| Aug 31, 2026 | 9.04 | 9.10 | 9.03 | 9.06 | 9.06 | 0.33% | 206,845 |
| Aug 28, 2026 | 9.01 | 9.05 | 8.94 | 9.03 | 9.03 | 2.50% | 405,875 |
| Aug 27, 2026 | 8.60 | 8.83 | 8.60 | 8.81 | 8.81 | 3.53% | 209,306 |
| Aug 26, 2026 | 8.51 | 8.54 | 8.49 | 8.51 | 8.51 | -1.85% | 175,617 |
| Aug 25, 2026 | 8.63 | 8.68 | 8.61 | 8.67 | 8.67 | -0.91% | 143,952 |
| Aug 24, 2026 | 8.69 | 8.79 | 8.64 | 8.75 | 8.75 | -1.46% | 177,274 |
| Aug 21, 2026 | 8.84 | 8.93 | 8.84 | 8.88 | 8.88 | 0.79% | 159,108 |
| Aug 20, 2026 | 8.80 | 8.82 | 8.75 | 8.81 | 8.81 | - | 213,973 |
| Aug 19, 2026 | 8.67 | 8.81 | 8.64 | 8.81 | 8.81 | 2.92% | 354,489 |
| Aug 18, 2026 | 8.65 | 8.67 | 8.55 | 8.56 | 8.56 | -0.12% | 242,506 |
| Aug 17, 2026 | 8.56 | 8.60 | 8.51 | 8.57 | 8.57 | -0.46% | 420,966 |
| Aug 14, 2026 | 8.56 | 8.65 | 8.56 | 8.61 | 8.61 | 1.53% | 304,049 |