Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	101.70	102.00	101.70	102.00	102.00	0.20%	-
Feb 26, 2026	101.40	102.10	101.40	101.80	101.80	1.29%	-
Feb 25, 2026	101.30	101.30	100.50	100.50	100.50	-1.57%	-
Feb 24, 2026	101.80	102.10	101.40	102.10	102.10	1.59%	-
Feb 23, 2026	102.70	102.70	100.50	100.50	100.50	-2.52%	-
Feb 20, 2026	102.50	103.10	102.50	103.10	103.10	0.59%	-
Feb 19, 2026	104.40	104.40	101.80	102.50	102.50	-1.82%	-
Feb 18, 2026	104.10	104.40	103.50	104.40	104.40	0.58%	-
Feb 17, 2026	103.20	103.90	103.20	103.80	103.80	0.68%	-
Feb 16, 2026	103.30	103.70	103.10	103.10	103.10	-0.10%	-
Feb 13, 2026	102.70	103.20	102.40	103.20	103.20	0.58%	-
Feb 12, 2026	102.10	104.00	102.10	102.60	102.60	-1.63%	-
Feb 11, 2026	104.50	104.50	103.20	104.30	104.30	-	120
Feb 10, 2026	102.60	104.30	102.60	104.30	104.30	2.86%	1
Feb 9, 2026	101.60	101.80	101.40	101.40	101.40	0.70%	-
Feb 6, 2026	101.30	101.30	100.20	100.70	100.70	-1.85%	-
Feb 5, 2026	104.90	104.90	102.30	102.60	102.60	-3.12%	-
Feb 4, 2026	102.90	105.90	102.90	105.90	105.90	3.52%	-
Feb 3, 2026	102.70	103.40	102.10	102.30	102.30	-0.78%	-
Feb 2, 2026	102.10	103.10	102.10	103.10	103.10	0.19%	-
Jan 30, 2026	103.40	103.40	102.80	102.90	102.90	-1.63%	-
Jan 29, 2026	104.40	104.60	104.00	104.60	104.60	1.45%	-
Jan 28, 2026	102.00	103.10	101.90	103.10	103.10	0.29%	-
Jan 27, 2026	103.70	103.70	102.80	102.80	102.80	-1.53%	-
Jan 26, 2026	105.10	105.10	104.30	104.40	104.40	-0.95%	-
Jan 23, 2026	104.90	105.90	104.90	105.40	105.40	0.29%	-
Jan 22, 2026	104.50	105.10	103.70	105.10	105.10	6.22%	-
Jan 21, 2026	97.80	99.40	97.80	98.95	98.95	1.23%	120
Jan 20, 2026	98.80	99.10	97.35	97.75	97.75	-1.21%	180
Jan 19, 2026	97.15	99.05	97.15	98.95	98.95	-2.13%	-
Jan 16, 2026	102.70	102.70	100.70	101.10	101.10	-2.41%	-
Jan 15, 2026	103.40	103.60	103.00	103.60	103.60	-0.19%	-
Jan 14, 2026	103.00	104.50	103.00	103.80	103.80	0.29%	-
Jan 13, 2026	103.30	103.50	102.40	103.50	103.50	0.19%	3
Jan 12, 2026	104.80	104.80	103.30	103.30	103.30	-1.53%	50
Jan 9, 2026	103.40	106.10	103.40	104.90	104.90	2.04%	300
Jan 8, 2026	102.20	102.80	101.00	102.80	102.80	-0.68%	-
Jan 7, 2026	103.60	104.80	103.50	103.50	103.50	-0.77%	-
Jan 6, 2026	104.30	104.90	104.10	104.30	104.30	-0.10%	-
Jan 5, 2026	107.10	107.10	104.40	104.40	104.40	-2.88%	-
Jan 2, 2026	105.90	107.50	105.90	107.50	107.50	2.58%	2
Dec 30, 2025	103.70	104.80	103.70	104.80	104.80	0.19%	-
Dec 29, 2025	104.30	105.00	104.30	104.60	104.60	-0.10%	-
Dec 23, 2025	104.70	105.10	104.40	104.70	104.70	-0.48%	-
Dec 22, 2025	105.10	105.90	105.10	105.20	105.20	-	-
Dec 19, 2025	105.40	105.80	105.20	105.20	105.20	-0.09%	-
Dec 18, 2025	105.30	105.30	104.00	105.30	105.30	-0.47%	-
Dec 17, 2025	107.20	107.20	105.40	105.80	105.80	-1.58%	120
Dec 16, 2025	108.80	109.60	107.50	107.50	107.50	-1.47%	-
Dec 15, 2025	110.30	110.30	109.10	109.10	109.10	-0.09%	-