Volkswagen AG (VWAPY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
11.49
-0.09 (-0.78%)
Aug 18, 2025, 3:51 PM EDT
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.46 | 11.50 | 11.38 | 11.48 | 11.48 | -0.86% | 31,252 |
| Aug 15, 2025 | 11.61 | 11.64 | 11.54 | 11.58 | 11.58 | 0.87% | 21,355 |
| Aug 14, 2025 | 11.42 | 11.50 | 11.42 | 11.48 | 11.48 | -0.17% | 127,366 |
| Aug 13, 2025 | 11.42 | 11.52 | 11.42 | 11.50 | 11.50 | 0.97% | 50,181 |
| Aug 12, 2025 | 11.26 | 11.40 | 11.26 | 11.39 | 11.39 | 2.06% | 59,295 |
| Aug 11, 2025 | 11.17 | 11.19 | 11.10 | 11.16 | 11.16 | 1.00% | 46,291 |
| Aug 8, 2025 | 10.96 | 11.10 | 10.93 | 11.05 | 11.05 | 2.22% | 110,454 |
| Aug 7, 2025 | 10.83 | 10.86 | 10.73 | 10.81 | 10.81 | 2.27% | 39,303 |
| Aug 6, 2025 | 10.58 | 10.61 | 10.53 | 10.57 | 10.57 | 1.63% | 345,758 |
| Aug 5, 2025 | 10.38 | 10.43 | 10.34 | 10.40 | 10.40 | 1.86% | 76,741 |
| Aug 4, 2025 | 10.30 | 10.30 | 10.14 | 10.21 | 10.21 | -0.58% | 46,889 |
| Aug 1, 2025 | 10.34 | 10.34 | 10.17 | 10.27 | 10.27 | -1.44% | 115,250 |
| Jul 31, 2025 | 10.48 | 10.52 | 10.41 | 10.42 | 10.42 | -2.07% | 101,641 |
| Jul 30, 2025 | 10.75 | 10.75 | 10.58 | 10.64 | 10.64 | -2.83% | 40,826 |
| Jul 29, 2025 | 10.96 | 11.00 | 10.90 | 10.95 | 10.95 | -1.71% | 72,713 |
| Jul 28, 2025 | 11.23 | 11.25 | 11.11 | 11.14 | 11.14 | -4.62% | 54,133 |
| Jul 25, 2025 | 11.58 | 11.75 | 11.57 | 11.68 | 11.68 | 4.85% | 146,266 |
| Jul 24, 2025 | 11.22 | 11.32 | 11.14 | 11.14 | 11.14 | -2.11% | 196,905 |
| Jul 23, 2025 | 11.10 | 11.46 | 11.03 | 11.38 | 11.38 | 8.38% | 279,799 |
| Jul 22, 2025 | 10.47 | 10.54 | 10.43 | 10.50 | 10.50 | -0.28% | 51,466 |
| Jul 21, 2025 | 10.42 | 10.60 | 10.41 | 10.53 | 10.53 | 1.35% | 64,834 |
| Jul 18, 2025 | 10.50 | 10.53 | 10.35 | 10.39 | 10.39 | -0.48% | 209,741 |
| Jul 17, 2025 | 10.50 | 10.54 | 10.41 | 10.44 | 10.44 | -0.38% | 46,598 |
| Jul 16, 2025 | 10.49 | 10.51 | 10.38 | 10.48 | 10.48 | -2.67% | 57,311 |
| Jul 15, 2025 | 10.83 | 10.84 | 10.73 | 10.77 | 10.77 | 0.54% | 53,612 |
| Jul 14, 2025 | 10.75 | 10.78 | 10.68 | 10.71 | 10.71 | -1.94% | 30,064 |
| Jul 11, 2025 | 10.89 | 10.95 | 10.89 | 10.92 | 10.92 | -0.16% | 47,190 |
| Jul 10, 2025 | 10.91 | 10.96 | 10.88 | 10.94 | 10.94 | 1.02% | 187,855 |
| Jul 9, 2025 | 10.81 | 10.88 | 10.79 | 10.83 | 10.83 | 1.88% | 275,986 |
| Jul 8, 2025 | 10.46 | 10.66 | 10.46 | 10.63 | 10.63 | 1.72% | 113,558 |
| Jul 7, 2025 | 10.50 | 10.55 | 10.43 | 10.45 | 10.45 | -1.69% | 71,401 |
| Jul 3, 2025 | 10.69 | 10.75 | 10.62 | 10.63 | 10.63 | -0.28% | 41,971 |
| Jul 2, 2025 | 10.63 | 10.69 | 10.59 | 10.66 | 10.66 | 1.91% | 58,674 |
| Jul 1, 2025 | 10.35 | 10.49 | 10.33 | 10.46 | 10.46 | -0.57% | 119,677 |
| Jun 30, 2025 | 10.46 | 10.54 | 10.44 | 10.52 | 10.52 | -0.85% | 43,744 |
| 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 |