Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	10.37	10.43	10.31	10.37	9.99	-0.48%	157,571
May 18, 2026	10.43	10.48	10.32	10.42	10.04	0.48%	208,459
May 15, 2026	10.46	10.47	10.35	10.37	9.99	-1.61%	120,128
May 14, 2026	10.52	10.58	10.47	10.54	10.16	1.44%	224,783
May 13, 2026	10.26	10.41	10.26	10.39	10.01	-0.19%	201,766
May 12, 2026	10.41	10.43	10.36	10.41	10.03	-1.23%	132,229
May 11, 2026	10.62	10.63	10.51	10.54	10.16	-0.38%	237,102
May 8, 2026	10.56	10.59	10.52	10.58	10.19	0.86%	218,360
May 7, 2026	10.65	10.66	10.47	10.49	10.11	-0.57%	141,890
May 6, 2026	10.53	10.59	10.51	10.55	10.16	4.56%	285,755
May 5, 2026	10.09	10.13	10.06	10.09	9.72	1.00%	190,439
May 4, 2026	10.10	10.17	9.95	9.99	9.63	-1.09%	396,477
May 1, 2026	10.06	10.47	10.05	10.10	9.73	-1.46%	349,584
Apr 30, 2026	10.24	10.31	10.22	10.25	9.88	0.10%	236,487
Apr 29, 2026	10.25	10.27	10.20	10.24	9.87	-0.87%	259,593