Volkswagen AG (VIE:VOWI)
Austria · Delayed Price · Currency is EUR 104.70
-0.50 (-0.48%)
Last updated: Dec 23, 2025, 8:55 AM CET
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 95.70 | 95.90 | 95.65 | 95.65 | 95.65 | 0.42% | - |
| Nov 18, 2025 | 96.45 | 96.45 | 95.25 | 95.25 | 95.25 | -2.95% | - |
| Nov 17, 2025 | 99.50 | 99.50 | 98.15 | 98.15 | 98.15 | -1.26% | - |
| Nov 14, 2025 | 98.95 | 99.40 | 98.55 | 99.40 | 99.40 | -2.17% | - |
| Nov 13, 2025 | 100.80 | 101.60 | 100.80 | 101.60 | 101.60 | 0.59% | - |
| Nov 12, 2025 | 101.30 | 101.50 | 101.00 | 101.00 | 101.00 | 1.41% | - |
| Nov 11, 2025 | 97.40 | 99.60 | 97.40 | 99.60 | 99.60 | 2.57% | - |
| Nov 10, 2025 | 96.90 | 97.10 | 96.75 | 97.10 | 97.10 | 1.46% | - |
| Nov 7, 2025 | 96.50 | 96.50 | 95.70 | 95.70 | 95.70 | 0.84% | - |
| Nov 6, 2025 | 95.20 | 95.60 | 94.90 | 94.90 | 94.90 | -0.26% | - |
| Nov 5, 2025 | 91.90 | 95.15 | 91.90 | 95.15 | 95.15 | 3.14% | - |
| Nov 4, 2025 | 91.80 | 92.35 | 91.80 | 92.25 | 92.25 | -1.18% | - |
| Nov 3, 2025 | 92.25 | 93.90 | 92.25 | 93.35 | 93.35 | 2.25% | 5 |
| Oct 31, 2025 | 91.55 | 92.05 | 91.30 | 91.30 | 91.30 | -0.38% | - |
| Oct 30, 2025 | 92.25 | 92.50 | 91.65 | 91.65 | 91.65 | -1.93% | - |
| Oct 29, 2025 | 93.90 | 93.90 | 93.20 | 93.45 | 93.45 | 0.59% | - |
| Oct 28, 2025 | 92.00 | 92.90 | 92.00 | 92.90 | 92.90 | 0.54% | - |
| Oct 27, 2025 | 92.00 | 92.65 | 91.65 | 92.40 | 92.40 | 1.15% | - |
| Oct 24, 2025 | 90.60 | 91.35 | 90.60 | 91.35 | 91.35 | 1.16% | - |
| Oct 23, 2025 | 90.35 | 90.65 | 90.30 | 90.30 | 90.30 | -0.17% | - |
| Oct 22, 2025 | 91.00 | 91.00 | 90.45 | 90.45 | 90.45 | -2.22% | - |
| Oct 21, 2025 | 92.35 | 92.55 | 92.35 | 92.50 | 92.50 | -0.05% | - |
| Oct 20, 2025 | 91.85 | 92.55 | 91.70 | 92.55 | 92.55 | 0.11% | - |
| Oct 17, 2025 | 91.00 | 92.45 | 91.00 | 92.45 | 92.45 | 1.43% | - |
| Oct 16, 2025 | 91.50 | 91.50 | 91.15 | 91.15 | 91.15 | -0.27% | - |
| Oct 15, 2025 | 91.25 | 91.40 | 91.05 | 91.40 | 91.40 | - | - |