Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	104.30	104.50	103.05	104.50	104.50	-0.05%	5
Dec 17, 2025	105.90	105.90	104.10	104.55	104.55	-2.06%	50
Dec 16, 2025	107.75	108.35	106.75	106.75	106.75	-1.02%	-
Dec 15, 2025	108.90	108.90	107.85	107.85	107.85	-0.46%	10
Dec 12, 2025	107.50	108.50	107.50	108.35	108.35	0.79%	17
Dec 11, 2025	106.70	108.35	106.55	107.50	107.50	0.84%	50
Dec 10, 2025	107.10	107.10	106.20	106.60	106.60	-0.37%	125
Dec 9, 2025	106.85	107.00	106.00	107.00	107.00	0.42%	370
Dec 8, 2025	106.00	106.75	106.00	106.55	106.55	-0.28%	-
Dec 5, 2025	105.25	106.85	105.25	106.85	106.85	1.14%	30
Dec 4, 2025	104.05	106.95	104.05	105.65	105.65	2.82%	1,309
Dec 3, 2025	102.15	103.05	101.75	102.75	102.75	1.58%	-
Dec 2, 2025	99.98	101.55	99.98	101.15	101.15	1.88%	50
Dec 1, 2025	98.24	99.28	98.24	99.28	99.28	0.79%	-
Nov 28, 2025	97.80	98.50	97.60	98.50	98.50	1.38%	60
Nov 27, 2025	96.88	97.16	96.72	97.16	97.16	0.31%	-
Nov 26, 2025	97.12	97.12	96.16	96.86	96.86	-0.51%	-
Nov 25, 2025	95.18	97.36	95.18	97.36	97.36	1.65%	-
Nov 24, 2025	95.12	95.78	95.06	95.78	95.78	0.88%	65
Nov 21, 2025	92.14	94.94	92.14	94.94	94.94	1.37%	47
Nov 20, 2025	95.20	95.20	93.14	93.66	93.66	-1.08%	-
Nov 19, 2025	94.48	94.68	94.34	94.68	94.68	0.42%	-
Nov 18, 2025	95.24	95.24	94.16	94.28	94.28	-2.24%	-
Nov 17, 2025	97.66	97.66	96.44	96.44	96.44	-0.97%	140
Nov 14, 2025	98.80	98.80	96.78	97.38	97.38	-2.09%	30
Nov 13, 2025	100.10	100.10	98.70	99.46	99.46	0.57%	-
Nov 12, 2025	99.02	99.50	98.90	98.90	98.90	1.27%	-
Nov 11, 2025	96.02	97.66	96.02	97.66	97.66	2.13%	50
Nov 10, 2025	95.40	95.62	95.34	95.62	95.62	1.44%	-
Nov 7, 2025	94.20	95.02	94.20	94.26	94.26	1.20%	-
Nov 6, 2025	94.22	94.22	93.14	93.14	93.14	-0.70%	-
Nov 5, 2025	90.46	93.80	90.46	93.80	93.80	3.08%	-
Nov 4, 2025	91.12	91.12	90.32	91.00	91.00	-1.17%	-
Nov 3, 2025	90.48	92.70	90.48	92.08	92.08	2.11%	42
Oct 31, 2025	89.88	90.44	89.88	90.18	90.18	-0.16%	150
Oct 30, 2025	93.40	93.40	90.32	90.32	90.32	-1.95%	-
Oct 29, 2025	91.90	92.60	91.90	92.12	92.12	0.46%	70
Oct 28, 2025	90.66	91.70	90.66	91.70	91.70	0.59%	-
Oct 27, 2025	91.54	91.54	90.52	91.16	91.16	1.74%	36
Oct 24, 2025	89.56	89.60	89.26	89.60	89.60	0.18%	75
Oct 23, 2025	89.10	89.50	89.00	89.44	89.44	0.25%	85
Oct 22, 2025	90.60	90.60	89.22	89.22	89.22	-2.30%	-
Oct 21, 2025	92.00	92.00	91.18	91.32	91.32	-0.02%	8
Oct 20, 2025	91.42	91.42	90.36	91.34	91.34	0.11%	-
Oct 17, 2025	89.16	91.24	89.16	91.24	91.24	1.69%	-
Oct 16, 2025	90.60	90.60	89.72	89.72	89.72	-0.44%	-
Oct 15, 2025	90.60	90.60	89.86	90.12	90.12	-0.04%	25