Volkswagen AG (VWAPY)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
11.00
-0.46 (-4.01%)
May 20, 2025, 3:58 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.77 | 0.17% | 41,148 |
| May 16, 2025 | 11.55 | 11.55 | 11.31 | 11.44 | 10.75 | -1.12% | 32,097 |
| May 15, 2025 | 11.45 | 11.60 | 11.45 | 11.57 | 10.88 | 0.70% | 52,986 |
| May 14, 2025 | 11.57 | 11.59 | 11.44 | 11.49 | 10.80 | -1.54% | 130,889 |
| May 13, 2025 | 11.45 | 11.67 | 11.45 | 11.67 | 10.97 | 4.10% | 139,080 |
| May 12, 2025 | 11.44 | 11.48 | 11.12 | 11.21 | 10.54 | 0.36% | 96,694 |
| May 9, 2025 | 11.12 | 11.22 | 11.12 | 11.17 | 10.50 | 0.81% | 54,764 |
| May 8, 2025 | 11.05 | 11.12 | 11.01 | 11.08 | 10.42 | 2.50% | 133,133 |
| May 7, 2025 | 10.83 | 10.84 | 10.77 | 10.81 | 10.16 | -0.37% | 126,521 |
| May 6, 2025 | 10.80 | 10.86 | 10.78 | 10.85 | 10.20 | -0.28% | 120,656 |
| May 5, 2025 | 10.93 | 10.96 | 10.86 | 10.88 | 10.23 | 0.18% | 67,219 |
| May 2, 2025 | 10.87 | 10.94 | 10.85 | 10.86 | 10.21 | -0.28% | 31,266 |
| May 1, 2025 | 10.53 | 10.93 | 10.53 | 10.89 | 10.24 | 1.30% | 87,715 |
| Apr 30, 2025 | 10.88 | 10.91 | 10.75 | 10.75 | 10.11 | -3.15% | 58,757 |
| Apr 29, 2025 | 11.06 | 11.13 | 11.04 | 11.10 | 10.43 | -0.36% | 136,048 |
| Apr 28, 2025 | 11.21 | 11.24 | 11.13 | 11.14 | 10.47 | 0.36% | 60,640 |
| Apr 25, 2025 | 10.98 | 11.11 | 10.95 | 11.10 | 10.43 | 1.34% | 199,203 |
| Apr 24, 2025 | 10.80 | 10.96 | 10.80 | 10.95 | 10.30 | 2.56% | 81,852 |
| Apr 23, 2025 | 10.72 | 10.83 | 10.65 | 10.68 | 10.04 | 0.85% | 85,579 |
| Apr 22, 2025 | 10.44 | 10.60 | 10.41 | 10.59 | 9.96 | 5.16% | 136,232 |
| Apr 21, 2025 | 9.92 | 10.38 | 9.92 | 10.07 | 9.47 | -1.08% | 45,875 |
| Apr 17, 2025 | 10.07 | 10.18 | 10.06 | 10.18 | 9.57 | 2.31% | 90,663 |
| Apr 16, 2025 | 9.98 | 10.05 | 9.90 | 9.95 | 9.35 | -0.90% | 143,877 |
| Apr 15, 2025 | 10.08 | 10.10 | 9.96 | 10.04 | 9.44 | -0.10% | 127,662 |
| Apr 14, 2025 | 9.85 | 10.08 | 9.77 | 10.05 | 9.45 | 2.76% | 269,459 |
| Apr 11, 2025 | 9.56 | 9.84 | 9.56 | 9.78 | 9.19 | 2.84% | 323,692 |
| Apr 10, 2025 | 9.52 | 9.62 | 9.28 | 9.51 | 8.94 | -3.74% | 377,051 |
| Apr 9, 2025 | 9.25 | 10.05 | 9.17 | 9.88 | 9.29 | 9.17% | 358,466 |
| Apr 8, 2025 | 9.44 | 9.44 | 8.99 | 9.05 | 8.51 | -3.31% | 228,944 |
| Apr 7, 2025 | 9.23 | 9.92 | 9.17 | 9.36 | 8.80 | -0.43% | 297,302 |
| Apr 4, 2025 | 9.58 | 9.62 | 9.38 | 9.40 | 8.84 | -4.18% | 226,956 |
| Apr 3, 2025 | 10.08 | 10.10 | 9.80 | 9.81 | 9.22 | -3.55% | 104,002 |
| Apr 2, 2025 | 10.00 | 10.22 | 10.00 | 10.17 | 9.56 | 0.60% | 74,530 |
| Apr 1, 2025 | 10.14 | 10.19 | 10.08 | 10.11 | 9.50 | - | 186,819 |
| Mar 31, 2025 | 10.14 | 10.14 | 10.02 | 10.11 | 9.50 | -3.07% | 325,906 |
| Mar 28, 2025 | 10.50 | 10.50 | 10.41 | 10.43 | 9.80 | -2.07% | 87,517 |
| Mar 27, 2025 | 10.56 | 10.72 | 10.51 | 10.65 | 10.01 | -1.07% | 219,874 |
| Mar 26, 2025 | 10.95 | 10.97 | 10.67 | 10.77 | 10.12 | -2.31% | 112,121 |
| Mar 25, 2025 | 10.99 | 11.02 | 10.92 | 11.02 | 10.36 | 0.73% | 135,066 |
| Mar 24, 2025 | 10.95 | 11.01 | 10.84 | 10.94 | 10.28 | - | 220,251 |
| Mar 21, 2025 | 10.88 | 10.96 | 10.75 | 10.94 | 10.28 | -1.44% | 195,758 |
| Mar 20, 2025 | 11.09 | 11.17 | 11.03 | 11.10 | 10.43 | -4.39% | 230,921 |
| Mar 19, 2025 | 11.64 | 11.69 | 11.54 | 11.61 | 10.91 | -2.27% | 109,332 |
| Mar 18, 2025 | 11.90 | 11.96 | 11.84 | 11.88 | 11.17 | 0.51% | 252,592 |
| Mar 17, 2025 | 11.79 | 11.85 | 11.75 | 11.82 | 11.11 | 1.20% | 109,574 |
| Mar 14, 2025 | 11.69 | 11.72 | 11.53 | 11.68 | 10.98 | 0.86% | 96,178 |
| Mar 13, 2025 | 11.55 | 11.67 | 11.53 | 11.58 | 10.89 | -2.93% | 96,058 |
| Mar 12, 2025 | 11.72 | 12.00 | 11.60 | 11.93 | 11.21 | -0.25% | 98,103 |
| Mar 11, 2025 | 11.95 | 11.96 | 11.56 | 11.96 | 11.24 | 1.61% | 144,219 |