Volkswagen AG (VIE:VOWI)
Austria · Delayed Price · Currency is EUR 103.20
-0.90 (-0.86%)
At close: Sep 12, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 104.10 | 104.10 | 102.60 | 103.20 | - | -0.86% | - |
| Sep 11, 2025 | 102.20 | 104.10 | 102.10 | 104.10 | - | 0.77% | - |
| Sep 10, 2025 | 103.10 | 103.40 | 103.10 | 103.30 | - | -0.96% | - |
| Sep 9, 2025 | 105.30 | 105.30 | 104.30 | 104.30 | - | 0.29% | - |
| Sep 8, 2025 | 102.30 | 104.00 | 102.30 | 104.00 | - | 2.46% | - |
| Sep 5, 2025 | 102.30 | 102.30 | 101.50 | 101.50 | - | 0.59% | - |
| Sep 4, 2025 | 100.70 | 101.20 | 100.70 | 100.90 | - | - | - |
| Sep 3, 2025 | 101.80 | 101.80 | 100.90 | 100.90 | - | 0.50% | - |
| Sep 2, 2025 | 101.80 | 101.80 | 100.40 | 100.40 | - | -1.76% | - |
| Sep 1, 2025 | 102.50 | 102.50 | 102.20 | 102.20 | - | - | - |
| Aug 29, 2025 | 101.90 | 102.50 | 101.90 | 102.20 | - | -1.06% | - |
| Aug 28, 2025 | 104.50 | 104.50 | 103.00 | 103.30 | - | 0.39% | - |
| Aug 27, 2025 | 104.40 | 104.40 | 102.90 | 102.90 | - | -1.15% | - |
| Aug 26, 2025 | 104.70 | 104.70 | 104.10 | 104.10 | - | 0.19% | - |
| Aug 25, 2025 | 104.20 | 104.50 | 103.90 | 103.90 | - | -0.95% | - |
| Aug 22, 2025 | 104.10 | 104.90 | 104.10 | 104.90 | - | 1.55% | - |
| Aug 21, 2025 | 103.60 | 103.60 | 103.00 | 103.30 | - | -0.19% | - |
| Aug 20, 2025 | 102.80 | 103.50 | 102.80 | 103.50 | - | 0.19% | - |
| Aug 19, 2025 | 102.50 | 103.30 | 102.40 | 103.30 | - | 2.38% | - |
| Aug 18, 2025 | 101.40 | 101.40 | 100.80 | 100.90 | - | -1.08% | - |
| Aug 15, 2025 | 102.60 | 102.60 | 101.80 | 102.00 | - | 1.09% | - |
| Aug 14, 2025 | 100.50 | 101.00 | 100.50 | 100.90 | - | 0.20% | - |
| Aug 13, 2025 | 99.45 | 100.70 | 99.45 | 100.70 | - | 0.50% | 11 |
| Aug 12, 2025 | 99.35 | 100.20 | 99.35 | 100.20 | - | 1.21% | - |
| Aug 11, 2025 | 98.35 | 99.00 | 98.35 | 99.00 | - | 1.43% | - |
| Aug 8, 2025 | 96.90 | 97.60 | 96.25 | 97.60 | - | 1.93% | - |
| Aug 7, 2025 | 95.15 | 95.80 | 95.15 | 95.75 | - | 2.13% | - |
| Aug 6, 2025 | 93.00 | 94.00 | 93.00 | 93.75 | - | 0.91% | - |
| Aug 5, 2025 | 91.30 | 92.90 | 91.30 | 92.90 | - | 2.14% | 11 |
| Aug 4, 2025 | 91.55 | 91.60 | 90.95 | 90.95 | - | -1.46% | - |
| Aug 1, 2025 | 93.35 | 93.35 | 92.30 | 92.30 | - | -2.17% | - |
| Jul 31, 2025 | 95.40 | 95.40 | 94.35 | 94.35 | - | -1.82% | - |
| Jul 30, 2025 | 98.15 | 98.15 | 96.10 | 96.10 | - | -1.64% | - |
| Jul 29, 2025 | 98.35 | 98.55 | 97.70 | 97.70 | - | -1.16% | - |
| Jul 28, 2025 | 105.10 | 105.10 | 98.85 | 98.85 | - | -2.99% | - |
| Jul 25, 2025 | 96.40 | 102.00 | 96.40 | 101.90 | - | 2.77% | - |
| Jul 24, 2025 | 98.40 | 99.15 | 98.40 | 99.15 | - | 1.23% | - |
| Jul 23, 2025 | 95.55 | 98.30 | 95.55 | 97.95 | - | 6.70% | - |
| Jul 22, 2025 | 92.20 | 92.20 | 91.80 | 91.80 | - | -0.97% | - |
| Jul 21, 2025 | 92.45 | 92.70 | 91.90 | 92.70 | - | 0.43% | - |
| Jul 18, 2025 | 93.05 | 93.25 | 92.30 | 92.30 | - | -1.18% | - |
| Jul 17, 2025 | 94.15 | 94.15 | 93.40 | 93.40 | - | 0.21% | - |
| Jul 16, 2025 | 94.80 | 94.80 | 93.20 | 93.20 | - | -3.12% | - |
| Jul 15, 2025 | 96.30 | 96.70 | 96.20 | 96.20 | - | 0.94% | - |
| Jul 14, 2025 | 95.65 | 95.95 | 95.30 | 95.30 | - | -1.95% | - |
| Jul 11, 2025 | 96.85 | 97.40 | 96.85 | 97.20 | - | -0.21% | - |
| Jul 10, 2025 | 95.70 | 97.40 | 95.70 | 97.40 | - | 2.20% | - |
| Jul 9, 2025 | 93.35 | 95.60 | 93.35 | 95.30 | - | 1.65% | 100 |
| Jul 8, 2025 | 92.75 | 93.75 | 92.65 | 93.75 | - | 1.24% | - |
| Jul 7, 2025 | 91.95 | 92.95 | 91.95 | 92.60 | - | 0.16% | - |