Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.34	10.71	10.34	10.61	10.61	3.21%	137,710
Jun 26, 2025	10.24	10.31	10.23	10.28	10.28	-0.58%	69,207
Jun 25, 2025	10.38	10.38	10.30	10.34	10.34	-0.86%	55,298
Jun 24, 2025	10.34	10.46	10.34	10.43	10.43	3.54%	84,033
Jun 23, 2025	9.91	10.09	9.90	10.07	10.07	0.83%	142,664
Jun 20, 2025	10.03	10.04	9.96	9.99	9.99	-0.20%	68,155
Jun 18, 2025	9.99	10.09	9.98	10.01	10.01	-0.40%	45,683
Jun 17, 2025	10.20	10.21	10.04	10.05	10.05	-1.86%	78,374
Jun 16, 2025	10.31	10.38	10.22	10.24	10.24	0.79%	63,410
Jun 13, 2025	10.14	10.24	10.13	10.16	10.16	-3.05%	54,986
Jun 12, 2025	10.45	10.54	10.45	10.48	10.48	0.58%	51,410
Jun 11, 2025	10.53	10.54	10.41	10.42	10.42	-1.33%	45,032
Jun 10, 2025	10.46	10.56	10.46	10.56	10.56	1.64%	69,209
Jun 9, 2025	10.34	10.42	10.32	10.39	10.39	-	34,501
Jun 6, 2025	10.48	10.49	10.35	10.39	10.39	-1.52%	86,948
Jun 5, 2025	10.57	10.63	10.50	10.55	10.55	-0.38%	37,198
Jun 4, 2025	10.57	10.66	10.57	10.59	10.59	-0.38%	28,295
Jun 3, 2025	10.52	10.67	10.52	10.63	10.63	-0.65%	27,299
Jun 2, 2025	10.61	10.72	10.59	10.70	10.70	-0.65%	50,955
May 30, 2025	10.79	10.80	10.75	10.77	10.77	-0.65%	21,508
May 29, 2025	10.82	10.84	10.77	10.84	10.84	-0.09%	27,036
May 28, 2025	10.93	11.01	10.82	10.85	10.85	0.61%	56,818
May 27, 2025	10.80	10.85	10.75	10.78	10.78	2.31%	31,480
May 23, 2025	10.57	10.61	10.52	10.54	10.54	-2.68%	61,866
May 22, 2025	10.77	10.87	10.77	10.83	10.83	-0.91%	49,177
May 21, 2025	10.98	11.04	10.90	10.93	10.93	-0.64%	43,777
May 20, 2025	10.97	11.04	10.97	11.00	11.00	-4.01%	137,086
May 19, 2025	11.23	11.60	11.23	11.46	10.76	0.17%	41,148
May 16, 2025	11.55	11.55	11.31	11.44	10.74	-1.12%	32,097
May 15, 2025	11.45	11.60	11.45	11.57	10.86	0.70%	52,986
May 14, 2025	11.57	11.59	11.44	11.49	10.79	-1.54%	130,889
May 13, 2025	11.45	11.67	11.45	11.67	10.95	4.10%	139,080
May 12, 2025	11.44	11.48	11.12	11.21	10.52	0.36%	96,694
May 9, 2025	11.12	11.22	11.12	11.17	10.48	0.81%	54,764
May 8, 2025	11.05	11.12	11.01	11.08	10.40	2.50%	133,133
May 7, 2025	10.83	10.84	10.77	10.81	10.15	-0.37%	126,521
May 6, 2025	10.80	10.86	10.78	10.85	10.18	-0.28%	120,656
May 5, 2025	10.93	10.96	10.86	10.88	10.21	0.18%	67,219
May 2, 2025	10.87	10.94	10.85	10.86	10.19	-0.28%	31,266
May 1, 2025	10.53	10.93	10.53	10.89	10.22	1.30%	87,715
Apr 30, 2025	10.88	10.91	10.75	10.75	10.09	-3.15%	58,757
Apr 29, 2025	11.06	11.13	11.04	11.10	10.42	-0.36%	136,048
Apr 28, 2025	11.21	11.24	11.13	11.14	10.46	0.36%	60,640
Apr 25, 2025	10.98	11.11	10.95	11.10	10.42	1.34%	199,203
Apr 24, 2025	10.80	10.96	10.80	10.95	10.28	2.56%	81,852
Apr 23, 2025	10.72	10.83	10.65	10.68	10.02	0.85%	85,579
Apr 22, 2025	10.44	10.60	10.41	10.59	9.94	5.16%	136,232
Apr 21, 2025	9.92	10.38	9.92	10.07	9.45	-1.08%	45,875
Apr 17, 2025	10.07	10.18	10.06	10.18	9.56	2.31%	90,663
Apr 16, 2025	9.98	10.05	9.90	9.95	9.34	-0.90%	143,877