Volkswagen AG (VIE:VOW)
Austria · Delayed Price · Currency is EUR · Preferred Stock75.16
-6.22 (-7.64%)
At close: Sep 18, 2026
VIE:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.22 | 80.24 | 75.16 | 75.16 | 75.16 | -7.64% | 2,013 |
| Sep 17, 2026 | 79.96 | 81.86 | 79.82 | 81.38 | 81.38 | 2.47% | 1,494 |
| Sep 16, 2026 | 80.84 | 80.84 | 78.16 | 79.42 | 79.42 | -1.56% | 2,027 |
| Sep 15, 2026 | 81.18 | 81.62 | 80.34 | 80.68 | 80.68 | -0.52% | 1,885 |
| Sep 14, 2026 | 81.50 | 82.40 | 81.10 | 81.10 | 81.10 | 0.12% | 2,929 |
| Sep 11, 2026 | 81.02 | 83.38 | 80.32 | 81.00 | 81.00 | -0.64% | 1,495 |
| Sep 10, 2026 | 81.76 | 82.40 | 81.48 | 81.52 | 81.52 | -0.07% | 2,617 |
| Sep 9, 2026 | 82.56 | 83.10 | 79.94 | 81.58 | 81.58 | -1.66% | 3,339 |
| Sep 8, 2026 | 80.76 | 83.60 | 80.06 | 82.96 | 82.96 | 2.72% | 5,713 |
| Sep 7, 2026 | 80.82 | 81.50 | 79.74 | 80.76 | 80.76 | -0.88% | 3,478 |
| Sep 4, 2026 | 80.94 | 82.86 | 80.84 | 81.48 | 81.48 | 6.76% | 6,012 |
| Sep 3, 2026 | 73.46 | 76.62 | 72.96 | 76.32 | 76.32 | 3.27% | 3,120 |
| Sep 2, 2026 | 75.72 | 75.72 | 73.60 | 73.90 | 73.90 | -3.58% | 3,581 |
| Sep 1, 2026 | 77.86 | 78.20 | 75.80 | 76.64 | 76.64 | -1.31% | 1,902 |
| Aug 31, 2026 | 77.22 | 77.68 | 77.22 | 77.66 | 77.66 | 0.05% | 153 |
| Aug 28, 2026 | 75.60 | 77.62 | 75.60 | 77.62 | 77.62 | 3.22% | 1,339 |
| Aug 27, 2026 | 71.68 | 75.24 | 71.68 | 75.20 | 75.20 | 3.72% | 1,130 |
| Aug 26, 2026 | 73.04 | 73.04 | 72.32 | 72.50 | 72.50 | -1.01% | 172 |
| Aug 25, 2026 | 73.46 | 73.76 | 72.98 | 73.24 | 73.24 | -0.81% | 2,135 |
| Aug 24, 2026 | 74.10 | 74.10 | 73.48 | 73.84 | 73.84 | -1.65% | 330 |
| Aug 21, 2026 | 75.18 | 75.52 | 74.84 | 75.08 | 75.08 | 0.29% | 721 |
| Aug 20, 2026 | 75.52 | 75.62 | 74.34 | 74.86 | 74.86 | 1.30% | 700 |
| Aug 19, 2026 | 73.04 | 73.90 | 73.04 | 73.90 | 73.90 | 0.14% | 140 |
| Aug 18, 2026 | 73.32 | 74.10 | 73.32 | 73.80 | 73.80 | 0.96% | 280 |
| Aug 17, 2026 | 73.50 | 74.30 | 72.20 | 73.10 | 73.10 | -0.89% | 1,155 |
| Aug 14, 2026 | 73.60 | 73.76 | 72.84 | 73.76 | 73.76 | 1.49% | 551 |
| Aug 13, 2026 | 73.80 | 73.80 | 72.68 | 72.68 | 72.68 | -1.78% | 100 |
| Aug 12, 2026 | 74.72 | 74.72 | 74.00 | 74.00 | 74.00 | -1.54% | 324 |
| Aug 11, 2026 | 75.28 | 75.28 | 74.74 | 75.16 | 75.16 | 0.24% | 158 |
| Aug 10, 2026 | 75.88 | 75.88 | 74.98 | 74.98 | 74.98 | -2.29% | 280 |
| Aug 7, 2026 | 75.12 | 76.74 | 74.86 | 76.74 | 76.74 | 1.86% | 785 |
| Aug 6, 2026 | 76.52 | 76.52 | 75.34 | 75.34 | 75.34 | -0.82% | 308 |
| Aug 5, 2026 | 76.96 | 76.96 | 75.96 | 75.96 | 75.96 | -0.42% | 308 |
| Aug 4, 2026 | 75.56 | 76.28 | 75.56 | 76.28 | 76.28 | 0.10% | 549 |
| Aug 3, 2026 | 75.88 | 77.08 | 75.88 | 76.20 | 76.20 | 1.74% | 1,061 |
| Jul 31, 2026 | 75.52 | 75.66 | 74.42 | 74.90 | 74.90 | -0.82% | 738 |
| Jul 30, 2026 | 75.54 | 76.18 | 75.48 | 75.52 | 75.52 | 0.45% | 1,016 |
| Jul 29, 2026 | 75.40 | 76.30 | 74.34 | 75.18 | 75.18 | 1.93% | 2,318 |
| Jul 28, 2026 | 72.04 | 73.76 | 72.04 | 73.76 | 73.76 | 3.71% | 1,221 |
| Jul 27, 2026 | 73.18 | 73.18 | 70.78 | 71.12 | 71.12 | -0.08% | 1,973 |
| Jul 24, 2026 | 72.02 | 72.44 | 70.00 | 71.18 | 71.18 | -1.77% | 5,697 |
| Jul 23, 2026 | 72.84 | 73.42 | 72.28 | 72.46 | 72.46 | -1.01% | 941 |
| Jul 22, 2026 | 72.06 | 73.52 | 71.62 | 73.20 | 73.20 | 1.05% | 464 |
| Jul 21, 2026 | 72.62 | 73.26 | 72.26 | 72.44 | 72.44 | -0.47% | 395 |
| Jul 20, 2026 | 72.56 | 73.40 | 72.56 | 72.78 | 72.78 | -0.60% | 293 |
| Jul 17, 2026 | 73.72 | 73.72 | 73.00 | 73.22 | 73.22 | -0.27% | 22 |
| Jul 16, 2026 | 74.06 | 74.42 | 73.42 | 73.42 | 73.42 | -1.08% | 402 |
| Jul 15, 2026 | 71.04 | 74.22 | 71.04 | 74.22 | 74.22 | 3.43% | 1,018 |
| Jul 14, 2026 | 71.02 | 71.78 | 71.02 | 71.76 | 71.76 | 0.53% | 1,412 |
| Jul 13, 2026 | 70.80 | 71.86 | 70.74 | 71.38 | 71.38 | 0.45% | 1,997 |