Volkswagen AG (VIE:VOW)
Austria · Delayed Price · Currency is EUR 93.16
-1.26 (-1.33%)
At close: Mar 5, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.48 | 94.78 | 93.48 | 93.52 | - | -0.95% | - |
| Mar 4, 2026 | 93.40 | 94.96 | 93.40 | 94.42 | 94.42 | 1.01% | 125 |
| Mar 3, 2026 | 95.22 | 95.22 | 93.32 | 93.48 | 93.48 | -2.91% | 45 |
| Mar 2, 2026 | 97.80 | 98.12 | 96.28 | 96.28 | 96.28 | -5.24% | 90 |
| Feb 27, 2026 | 100.40 | 101.85 | 100.40 | 101.60 | 101.60 | 0.40% | 167 |
| Feb 26, 2026 | 100.75 | 101.65 | 100.75 | 101.20 | 101.20 | 1.05% | - |
| Feb 25, 2026 | 100.75 | 100.75 | 100.15 | 100.15 | 100.15 | -1.52% | - |
| Feb 24, 2026 | 101.35 | 101.70 | 100.95 | 101.70 | 101.70 | 1.65% | 30 |
| Feb 23, 2026 | 102.35 | 102.35 | 100.05 | 100.05 | 100.05 | -2.63% | - |
| Feb 20, 2026 | 102.75 | 103.00 | 102.40 | 102.75 | 102.75 | 0.24% | - |
| Feb 19, 2026 | 104.20 | 104.20 | 101.35 | 102.50 | 102.50 | -1.63% | - |
| Feb 18, 2026 | 103.85 | 104.20 | 103.40 | 104.20 | 104.20 | 0.53% | 52 |
| Feb 17, 2026 | 103.05 | 103.65 | 102.85 | 103.65 | 103.65 | 0.97% | - |
| Feb 16, 2026 | 103.00 | 103.45 | 102.65 | 102.65 | 102.65 | -0.29% | 50 |
| Feb 13, 2026 | 102.35 | 102.95 | 101.45 | 102.95 | 102.95 | 0.64% | 120 |
| Feb 12, 2026 | 101.80 | 103.70 | 101.80 | 102.30 | 102.30 | -1.54% | - |
| Feb 11, 2026 | 104.75 | 104.75 | 103.20 | 103.90 | 103.90 | -0.34% | 20 |
| Feb 10, 2026 | 101.50 | 104.25 | 101.50 | 104.25 | 104.25 | 3.12% | - |
| Feb 9, 2026 | 100.90 | 101.50 | 100.90 | 101.10 | 101.10 | 0.20% | 9 |
| Feb 6, 2026 | 100.85 | 100.90 | 99.50 | 100.90 | 100.90 | -1.08% | 5 |
| Feb 5, 2026 | 104.80 | 104.80 | 101.85 | 102.00 | 102.00 | -3.77% | - |
| Feb 4, 2026 | 102.80 | 106.00 | 102.80 | 106.00 | 106.00 | 3.67% | 29 |
| Feb 3, 2026 | 102.60 | 103.30 | 102.25 | 102.25 | 102.25 | -0.24% | - |
| Feb 2, 2026 | 101.80 | 102.80 | 101.80 | 102.50 | 102.50 | -0.05% | 10 |
| Jan 30, 2026 | 103.50 | 103.50 | 102.55 | 102.55 | 102.55 | -1.01% | 48 |
| Jan 29, 2026 | 103.75 | 104.75 | 103.60 | 103.60 | 103.60 | 0.44% | - |
| Jan 28, 2026 | 102.05 | 103.15 | 102.05 | 103.15 | 103.15 | 0.49% | - |
| Jan 27, 2026 | 103.70 | 103.70 | 102.65 | 102.65 | 102.65 | -1.63% | - |
| Jan 26, 2026 | 104.60 | 104.95 | 104.25 | 104.35 | 104.35 | -1.00% | - |
| Jan 23, 2026 | 104.50 | 105.80 | 104.50 | 105.40 | 105.40 | 0.52% | - |
| Jan 22, 2026 | 104.05 | 104.85 | 103.25 | 104.85 | 104.85 | 6.02% | 80 |
| Jan 21, 2026 | 97.42 | 98.90 | 97.42 | 98.90 | 98.90 | 1.27% | - |
| Jan 20, 2026 | 98.16 | 98.90 | 97.06 | 97.66 | 97.66 | -0.81% | 40 |
| Jan 19, 2026 | 97.10 | 98.60 | 97.10 | 98.46 | 98.46 | -2.71% | 97 |
| Jan 16, 2026 | 102.40 | 103.65 | 100.75 | 101.20 | 101.20 | -1.94% | 66 |
| Jan 15, 2026 | 103.00 | 103.20 | 102.60 | 103.20 | 103.20 | -0.10% | - |
| Jan 14, 2026 | 102.10 | 104.00 | 102.10 | 103.30 | 103.30 | 1.03% | - |
| Jan 13, 2026 | 102.60 | 102.60 | 101.85 | 102.25 | 102.25 | -0.24% | - |
| Jan 12, 2026 | 103.25 | 103.25 | 102.25 | 102.50 | 102.50 | -2.57% | - |
| Jan 9, 2026 | 102.35 | 105.20 | 102.35 | 105.20 | 105.20 | 5.24% | 10 |
| Jan 8, 2026 | 102.00 | 102.00 | 99.96 | 99.96 | 99.96 | -3.14% | - |
| Jan 7, 2026 | 102.45 | 103.55 | 102.45 | 103.20 | 103.20 | 0.24% | - |
| Jan 6, 2026 | 104.15 | 104.15 | 102.95 | 102.95 | 102.95 | -0.29% | - |
| Jan 5, 2026 | 105.80 | 105.80 | 103.25 | 103.25 | 103.25 | -2.32% | - |
| Jan 2, 2026 | 104.30 | 105.70 | 104.30 | 105.70 | 105.70 | 1.83% | - |
| Dec 30, 2025 | 102.65 | 103.80 | 102.65 | 103.80 | 103.80 | 0.44% | 15 |
| Dec 29, 2025 | 103.20 | 103.85 | 103.20 | 103.35 | 103.35 | -0.10% | - |
| Dec 23, 2025 | 103.75 | 103.90 | 103.25 | 103.45 | 103.45 | -0.39% | 63 |
| Dec 22, 2025 | 104.00 | 104.75 | 103.85 | 103.85 | 103.85 | -0.14% | 95 |
| Dec 19, 2025 | 104.25 | 104.60 | 104.00 | 104.00 | 104.00 | -0.48% | - |