Volkswagen AG (VIE:VOW)
Austria · Delayed Price · Currency is EUR 70.38
+0.98 (1.41%)
At close: Oct 29, 2026
VIE:VOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 67.76 | 71.38 | 67.76 | 70.38 | 70.38 | 1.41% | 2,665 |
| Oct 28, 2026 | 68.74 | 70.40 | 68.68 | 69.40 | 69.40 | 1.37% | 443 |
| Oct 27, 2026 | 68.82 | 68.82 | 67.84 | 68.46 | 68.46 | 0.03% | 967 |
| Oct 23, 2026 | 68.86 | 69.94 | 68.28 | 68.44 | 68.44 | -0.61% | 2,754 |
| Oct 22, 2026 | 68.56 | 69.54 | 68.30 | 68.86 | 68.86 | -0.89% | 422 |
| Oct 21, 2026 | 68.58 | 69.58 | 68.48 | 69.48 | 69.48 | -1.33% | 1,321 |
| Oct 20, 2026 | 69.14 | 70.42 | 68.88 | 70.42 | 70.42 | 2.50% | 2,197 |
| Oct 19, 2026 | 68.42 | 68.70 | 68.18 | 68.70 | 68.70 | 0.03% | 823 |
| Oct 16, 2026 | 67.28 | 69.42 | 67.28 | 68.68 | 68.68 | 3.59% | 128 |
| Oct 15, 2026 | 67.36 | 67.50 | 66.06 | 66.30 | 66.30 | -2.30% | 1,804 |
| Oct 14, 2026 | 68.62 | 68.64 | 67.78 | 67.86 | 67.86 | -1.14% | 1,815 |
| Oct 13, 2026 | 69.28 | 69.30 | 68.48 | 68.64 | 68.64 | 0.59% | 3,637 |
| Oct 12, 2026 | 69.04 | 69.16 | 68.24 | 68.24 | 68.24 | -0.15% | 800 |
| Oct 9, 2026 | 67.00 | 68.60 | 66.78 | 68.34 | 68.34 | 2.24% | 3,045 |
| Oct 8, 2026 | 69.28 | 69.28 | 66.84 | 66.84 | 66.84 | -4.89% | 453 |
| Oct 7, 2026 | 69.30 | 71.92 | 69.30 | 70.28 | 70.28 | 2.57% | 3,360 |
| Oct 6, 2026 | 68.96 | 69.18 | 67.96 | 68.52 | 68.52 | -0.32% | 2,405 |
| Oct 5, 2026 | 67.48 | 68.78 | 67.08 | 68.74 | 68.74 | 1.66% | 3,019 |
| Oct 2, 2026 | 68.06 | 69.30 | 67.62 | 67.62 | 67.62 | -1.51% | 1,539 |
| Oct 1, 2026 | 69.50 | 70.06 | 68.66 | 68.66 | 68.66 | -3.84% | 3,475 |
| Sep 30, 2026 | 71.12 | 72.18 | 71.12 | 71.40 | 71.40 | 0.34% | 976 |
| Sep 29, 2026 | 71.14 | 71.84 | 70.92 | 71.16 | 71.16 | -0.06% | 2,188 |
| Sep 28, 2026 | 72.28 | 72.62 | 71.20 | 71.20 | 71.20 | -0.28% | 1,685 |
| Sep 25, 2026 | 70.66 | 71.86 | 70.26 | 71.40 | 71.40 | 0.71% | 2,161 |
| Sep 24, 2026 | 71.80 | 72.26 | 70.78 | 70.90 | 70.90 | -3.64% | 574 |
| Sep 23, 2026 | 74.90 | 74.90 | 73.58 | 73.58 | 73.58 | -2.80% | 180 |
| Sep 22, 2026 | 74.74 | 75.72 | 74.20 | 75.70 | 75.70 | 0.13% | 1,302 |
| Sep 21, 2026 | 75.00 | 76.20 | 75.00 | 75.60 | 75.60 | 0.59% | 973 |
| 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 |