Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.31	11.33	11.15	11.26	11.26	-5.22%	130,140
Feb 27, 2026	11.95	11.96	11.87	11.88	11.88	-0.59%	29,086
Feb 26, 2026	11.94	11.98	11.87	11.95	11.95	1.36%	41,344
Feb 25, 2026	11.79	11.81	11.75	11.79	11.79	-1.26%	65,047
Feb 24, 2026	11.88	11.97	11.86	11.94	11.94	1.53%	44,081
Feb 23, 2026	11.84	11.86	11.74	11.76	11.76	-2.41%	46,330
Feb 20, 2026	12.04	12.16	11.99	12.05	12.05	0.34%	51,752
Feb 19, 2026	12.03	12.03	11.98	12.01	12.01	-1.32%	32,640
Feb 18, 2026	12.16	12.27	12.15	12.17	12.17	-0.81%	30,069
Feb 17, 2026	12.17	12.28	12.09	12.27	12.27	0.82%	28,110
Feb 13, 2026	12.10	12.20	12.03	12.17	12.17	0.58%	32,336
Feb 12, 2026	12.10	12.15	12.05	12.10	12.10	-1.39%	49,142
Feb 11, 2026	12.25	12.29	12.22	12.27	12.27	-0.81%	37,277
Feb 10, 2026	12.15	12.40	12.14	12.37	12.37	3.34%	112,850
Feb 9, 2026	12.00	12.01	11.92	11.97	11.97	0.50%	96,712
Feb 6, 2026	11.75	11.91	11.75	11.91	11.91	-0.38%	30,302
Feb 5, 2026	11.96	12.02	11.90	11.96	11.96	-3.90%	35,736
Feb 4, 2026	12.41	12.50	12.38	12.44	12.44	3.49%	76,302
Feb 3, 2026	11.99	12.12	11.92	12.02	12.02	-0.41%	48,369
Feb 2, 2026	12.11	12.15	12.03	12.07	12.07	-0.33%	73,319
Jan 30, 2026	12.23	12.23	12.05	12.11	12.11	-1.94%	22,593
Jan 29, 2026	12.44	12.48	12.28	12.35	12.35	0.90%	61,887
Jan 28, 2026	12.28	12.32	12.16	12.24	12.24	-	24,199
Jan 27, 2026	12.28	12.31	12.16	12.24	12.24	-0.73%	127,496
Jan 26, 2026	12.40	12.42	12.32	12.33	12.33	-0.08%	48,728
Jan 23, 2026	12.37	12.41	12.33	12.34	12.34	1.15%	138,532
Jan 22, 2026	12.09	12.28	12.08	12.20	12.20	2.69%	179,932
Jan 21, 2026	11.51	11.94	11.47	11.88	11.88	5.23%	142,271
Jan 20, 2026	11.50	11.57	11.29	11.29	11.29	-3.50%	44,534
Jan 16, 2026	11.74	11.76	11.65	11.70	11.70	-1.27%	39,447
Jan 15, 2026	11.90	11.94	11.84	11.85	11.85	-1.50%	35,854
Jan 14, 2026	12.05	12.11	11.85	12.03	12.03	1.60%	68,872
Jan 13, 2026	11.84	11.99	11.83	11.84	11.84	-0.59%	39,115
Jan 12, 2026	12.00	12.08	11.88	11.91	11.91	-1.24%	66,600
Jan 9, 2026	12.20	12.20	11.97	12.06	12.06	1.94%	52,100
Jan 8, 2026	11.59	11.85	11.58	11.83	11.83	-0.38%	41,287
Jan 7, 2026	11.98	11.98	11.87	11.88	11.88	-1.21%	54,037
Jan 6, 2026	12.01	12.04	11.99	12.02	12.02	-0.25%	60,325
Jan 5, 2026	12.09	12.11	12.02	12.05	12.05	-2.90%	37,375
Jan 2, 2026	12.33	12.44	12.30	12.41	12.41	2.65%	83,971
Dec 31, 2025	11.95	12.10	11.95	12.09	12.09	-0.33%	82,202
Dec 30, 2025	11.95	12.18	11.95	12.13	12.13	0.41%	72,450
Dec 29, 2025	12.15	12.16	12.05	12.08	12.08	-0.78%	32,329
Dec 26, 2025	12.00	12.51	12.00	12.18	12.18	0.21%	41,123
Dec 24, 2025	12.14	12.20	12.14	12.15	12.15	-0.16%	14,330
Dec 23, 2025	12.19	12.19	12.12	12.17	12.17	-0.25%	24,820
Dec 22, 2025	12.24	12.28	12.14	12.20	12.20	0.66%	63,181
Dec 19, 2025	12.16	12.20	12.11	12.12	12.12	-0.54%	40,207
Dec 18, 2025	12.17	12.21	12.14	12.19	12.19	-0.03%	29,352
Dec 17, 2025	12.17	12.27	12.17	12.19	12.19	-2.56%	77,064