Volkswagen AG (VWAGY)
OTCMKTS · Delayed Price · Currency is USD
7.57
-0.09 (-1.17%)
At close: Oct 2, 2026
Volkswagen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.50 | 8.52 | 8.42 | 8.48 | 8.48 | -1.32% | 241,239 |
| Aug 12, 2026 | 8.64 | 8.65 | 8.58 | 8.59 | 8.59 | -2.35% | 133,662 |
| Aug 11, 2026 | 8.73 | 8.81 | 8.72 | 8.80 | 8.80 | 0.34% | 127,306 |
| Aug 10, 2026 | 8.76 | 8.78 | 8.69 | 8.77 | 8.77 | -1.13% | 198,628 |
| Aug 7, 2026 | 8.87 | 8.94 | 8.86 | 8.87 | 8.87 | 1.49% | 358,815 |
| Aug 6, 2026 | 8.76 | 8.79 | 8.71 | 8.74 | 8.74 | -0.57% | 197,216 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.78 | 8.79 | 8.79 | -1.24% | 139,364 |
| Aug 4, 2026 | 8.77 | 8.92 | 8.75 | 8.90 | 8.90 | 0.91% | 138,747 |
| Aug 3, 2026 | 8.92 | 8.94 | 8.79 | 8.82 | 8.82 | 0.80% | 202,213 |
| 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 |