Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.32	12.40	12.32	12.34	12.34	1.23%	149,960
Dec 4, 2025	12.28	12.30	12.17	12.19	12.19	2.01%	278,677
Dec 3, 2025	11.78	11.97	11.78	11.95	11.95	1.96%	78,546
Dec 2, 2025	11.73	11.75	11.63	11.72	11.72	2.09%	57,581
Dec 1, 2025	11.49	11.57	11.48	11.48	11.48	1.15%	176,187
Nov 28, 2025	11.29	11.37	11.29	11.35	11.35	1.52%	16,984
Nov 26, 2025	11.11	11.22	11.11	11.18	11.18	-0.27%	20,368
Nov 25, 2025	11.11	11.25	11.09	11.21	11.21	2.28%	62,270
Nov 24, 2025	10.90	11.05	10.90	10.96	10.96	0.46%	58,911
Nov 21, 2025	10.83	10.93	10.82	10.91	10.91	2.82%	32,160
Nov 20, 2025	10.75	10.82	10.60	10.61	10.61	-2.56%	168,689
Nov 19, 2025	10.87	10.93	10.85	10.89	10.89	-0.18%	184,547
Nov 18, 2025	10.85	10.96	10.82	10.91	10.91	-1.36%	42,231
Nov 17, 2025	11.14	11.17	11.02	11.06	11.06	-1.86%	38,330
Nov 14, 2025	11.20	11.30	11.20	11.27	11.27	-1.57%	91,914
Nov 13, 2025	11.45	11.52	11.38	11.45	11.45	0.53%	170,597
Nov 12, 2025	11.44	11.51	11.33	11.39	11.39	0.98%	139,681
Nov 11, 2025	11.18	11.28	11.18	11.28	11.28	2.08%	57,476
Nov 10, 2025	10.98	11.05	10.94	11.05	11.05	1.38%	61,983
Nov 7, 2025	10.92	10.93	10.83	10.90	10.90	2.16%	60,752
Nov 6, 2025	10.77	10.78	10.64	10.67	10.67	-0.28%	48,272
Nov 5, 2025	10.61	10.71	10.61	10.70	10.70	2.98%	35,966
Nov 4, 2025	10.37	10.43	10.35	10.39	10.39	-1.89%	100,753
Nov 3, 2025	10.55	10.59	10.52	10.59	10.59	2.42%	39,131
Oct 31, 2025	10.37	10.40	10.32	10.34	10.34	-	89,102
Oct 30, 2025	10.40	10.47	10.31	10.34	10.34	-2.27%	46,309
Oct 29, 2025	10.65	10.74	10.56	10.58	10.58	0.06%	42,498
Oct 28, 2025	10.55	10.67	10.55	10.57	10.57	0.13%	62,497
Oct 27, 2025	10.51	10.59	10.51	10.56	10.56	0.86%	81,304
Oct 24, 2025	10.37	10.51	10.37	10.47	10.47	1.36%	117,328
Oct 23, 2025	10.29	10.36	10.28	10.33	10.33	0.49%	67,215
Oct 22, 2025	10.29	10.35	10.25	10.28	10.28	-2.10%	409,538
Oct 21, 2025	10.56	10.60	10.45	10.50	10.50	-0.94%	124,050
Oct 20, 2025	10.53	10.64	10.51	10.60	10.60	0.28%	108,525
Oct 17, 2025	10.59	10.66	10.57	10.57	10.57	1.83%	71,580
Oct 16, 2025	10.42	10.43	10.35	10.38	10.38	-0.57%	63,930
Oct 15, 2025	10.39	10.45	10.35	10.44	10.44	-	78,416
Oct 14, 2025	10.39	10.47	10.38	10.44	10.44	0.87%	162,227
Oct 13, 2025	10.28	10.35	10.24	10.35	10.35	0.98%	116,409
Oct 10, 2025	10.47	10.50	10.24	10.25	10.25	-2.38%	136,184
Oct 9, 2025	10.64	10.64	10.41	10.50	10.50	-0.57%	52,514
Oct 8, 2025	10.57	10.60	10.52	10.56	10.56	-1.95%	86,337
Oct 7, 2025	10.92	10.96	10.75	10.77	10.77	-0.55%	31,346
Oct 6, 2025	10.79	10.86	10.79	10.83	10.83	-1.10%	87,675
Oct 3, 2025	10.87	10.95	10.86	10.95	10.95	0.27%	44,470
Oct 2, 2025	10.99	11.02	10.86	10.92	10.92	0.37%	66,126
Oct 1, 2025	10.91	10.96	10.85	10.88	10.88	0.93%	56,265
Sep 30, 2025	10.69	10.78	10.69	10.78	10.78	0.56%	30,286
Sep 29, 2025	10.72	10.74	10.67	10.72	10.72	1.42%	29,164
Sep 26, 2025	10.63	10.64	10.54	10.57	10.57	-0.94%	45,857