Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.25	106.05	105.25	106.05	-	0.38%	-
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
Oct 14, 2025	90.34	91.00	90.16	90.16	90.16	1.19%	-
Oct 13, 2025	89.96	90.28	89.10	89.10	89.10	0.43%	-
Oct 10, 2025	91.80	91.80	88.72	88.72	88.72	-2.91%	-
Oct 9, 2025	92.08	92.38	91.38	91.38	91.38	0.24%	-
Oct 8, 2025	91.78	91.78	90.76	91.16	91.16	-2.10%	10
Oct 7, 2025	93.18	94.16	92.54	93.12	93.12	0.98%	-
Oct 6, 2025	92.86	93.38	91.58	92.22	92.22	-0.95%	341
Oct 3, 2025	94.08	94.08	93.10	93.10	93.10	-0.70%	-
Oct 2, 2025	94.20	94.20	93.64	93.76	93.76	1.67%	-
Oct 1, 2025	91.56	93.54	91.56	92.22	92.22	0.33%	-
Sep 30, 2025	91.76	91.92	91.28	91.92	91.92	0.15%	-
Sep 29, 2025	91.68	92.00	91.60	91.78	91.78	0.97%	35