Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.54	12.55	12.39	12.51	12.51	-0.40%	118,408
Dec 15, 2025	12.66	12.67	12.51	12.56	12.56	-1.02%	36,755
Dec 12, 2025	12.66	12.72	12.63	12.69	12.69	1.20%	94,109
Dec 11, 2025	12.58	12.65	12.54	12.54	12.54	0.72%	168,308
Dec 10, 2025	12.34	12.45	12.30	12.45	12.45	0.97%	106,011
Dec 9, 2025	12.32	12.39	12.32	12.33	12.33	0.33%	92,856
Dec 8, 2025	12.35	12.36	12.29	12.29	12.29	-0.41%	52,288
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