Volkswagen AG (VIE:VOW)
Austria · Delayed Price · Currency is EUR 102.25
-0.25 (-0.24%)
At close: Feb 3, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |