Volkswagen AG (VIE:VOWI)
Austria · Delayed Price · Currency is EUR 104.70
+2.40 (2.35%)
Last updated: Feb 4, 2026, 1:00 PM CET
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 102.90 | 104.70 | 102.90 | 104.70 | - | 2.35% | - |
| 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% | - |
| Dec 12, 2025 | 108.60 | 109.50 | 108.60 | 109.20 | 109.20 | 0.37% | - |
| Dec 11, 2025 | 108.10 | 109.80 | 108.10 | 108.80 | 108.80 | 0.83% | - |
| Dec 10, 2025 | 108.10 | 108.30 | 107.90 | 107.90 | 107.90 | -0.19% | - |
| Dec 9, 2025 | 107.40 | 108.10 | 107.40 | 108.10 | 108.10 | 0.19% | - |
| Dec 8, 2025 | 108.30 | 108.30 | 107.90 | 107.90 | 107.90 | -0.37% | - |
| Dec 5, 2025 | 106.50 | 108.30 | 106.50 | 108.30 | 108.30 | 1.31% | - |
| Dec 4, 2025 | 106.70 | 107.80 | 106.70 | 106.90 | 106.90 | 2.89% | 10 |
| Dec 3, 2025 | 103.90 | 103.90 | 102.80 | 103.90 | 103.90 | 1.66% | - |
| Dec 2, 2025 | 101.10 | 102.60 | 101.10 | 102.20 | 102.20 | 1.09% | - |
| Dec 1, 2025 | 99.70 | 101.10 | 99.70 | 101.10 | 101.10 | 1.51% | - |
| Nov 28, 2025 | 98.20 | 99.60 | 98.20 | 99.60 | 99.60 | 1.22% | - |
| Nov 27, 2025 | 98.00 | 98.40 | 97.95 | 98.40 | 98.40 | 0.41% | - |
| Nov 26, 2025 | 97.35 | 98.00 | 97.35 | 98.00 | 98.00 | -0.41% | - |
| Nov 25, 2025 | 96.60 | 98.40 | 96.60 | 98.40 | 98.40 | 1.29% | - |
| Nov 24, 2025 | 96.95 | 97.15 | 96.50 | 97.15 | 97.15 | 0.99% | - |
| Nov 21, 2025 | 95.00 | 96.20 | 95.00 | 96.20 | 96.20 | 1.53% | - |
| Nov 20, 2025 | 94.40 | 94.80 | 94.30 | 94.75 | 94.75 | -0.94% | - |