Volkswagen AG (VIE:VOWI)
Austria · Delayed Price · Currency is EUR 77.10
+0.85 (1.11%)
At close: Aug 7, 2026
VIE:VOWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 76.40 | 77.10 | 76.40 | 77.10 | 77.10 | 1.11% | - |
| Aug 6, 2026 | 77.25 | 77.25 | 76.25 | 76.25 | 76.25 | -1.42% | - |
| Aug 5, 2026 | 77.65 | 77.65 | 77.20 | 77.35 | 77.35 | 1.11% | - |
| Aug 4, 2026 | 76.35 | 76.70 | 76.35 | 76.50 | 76.50 | -1.92% | 150 |
| Aug 3, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 2.97% | - |
| Jul 31, 2026 | 76.55 | 76.55 | 75.75 | 75.75 | 75.75 | -1.30% | - |
| Jul 30, 2026 | 77.30 | 77.30 | 76.75 | 76.75 | 76.75 | 0.13% | - |
| Jul 29, 2026 | 76.15 | 76.65 | 76.15 | 76.65 | 76.65 | 3.93% | - |
| Jul 28, 2026 | 74.75 | 74.75 | 73.75 | 73.75 | 73.75 | 1.24% | - |
| Jul 27, 2026 | 73.50 | 73.50 | 72.80 | 72.85 | 72.85 | -0.14% | - |
| Jul 24, 2026 | 73.60 | 73.65 | 72.95 | 72.95 | 72.95 | -1.42% | - |
| Jul 23, 2026 | 74.65 | 75.45 | 74.00 | 74.00 | 74.00 | -1.40% | - |
| Jul 22, 2026 | 74.05 | 75.35 | 74.05 | 75.05 | 75.05 | 0.40% | 82 |
| Jul 21, 2026 | 74.50 | 74.95 | 74.35 | 74.75 | 74.75 | -0.33% | - |
| Jul 20, 2026 | 74.95 | 75.40 | 74.95 | 75.00 | 75.00 | -0.27% | 10 |
| Jul 17, 2026 | 75.85 | 75.85 | 75.20 | 75.20 | 75.20 | -0.66% | - |
| Jul 16, 2026 | 76.25 | 76.40 | 75.70 | 75.70 | 75.70 | -0.33% | 2 |
| Jul 15, 2026 | 72.70 | 75.95 | 72.70 | 75.95 | 75.95 | 3.33% | 5 |
| Jul 14, 2026 | 72.85 | 73.50 | 72.85 | 73.50 | 73.50 | 0.62% | - |
| Jul 13, 2026 | 72.40 | 73.45 | 72.40 | 73.05 | 73.05 | 0.48% | - |
| Jul 10, 2026 | 74.20 | 74.20 | 72.30 | 72.70 | 72.70 | -1.22% | - |
| Jul 9, 2026 | 74.25 | 74.25 | 73.60 | 73.60 | 73.60 | -1.08% | - |
| Jul 8, 2026 | 76.10 | 76.10 | 74.40 | 74.40 | 74.40 | -4.31% | 50 |
| Jul 7, 2026 | 78.05 | 78.40 | 77.75 | 77.75 | 77.75 | 0.78% | - |
| Jul 6, 2026 | 77.10 | 77.45 | 77.10 | 77.15 | 77.15 | 0.78% | 3 |
| Jul 3, 2026 | 76.15 | 76.70 | 76.15 | 76.55 | 76.55 | 1.73% | 2 |
| Jul 2, 2026 | 73.55 | 75.25 | 73.55 | 75.25 | 75.25 | 4.01% | 50 |
| Jul 1, 2026 | 72.35 | 72.35 | 71.55 | 72.35 | 72.35 | 0.42% | 5 |
| Jun 30, 2026 | 72.90 | 73.15 | 72.05 | 72.05 | 72.05 | -2.04% | 110 |
| Jun 29, 2026 | 74.75 | 74.75 | 73.55 | 73.55 | 73.55 | -2.84% | 15 |
| Jun 26, 2026 | 78.25 | 78.60 | 75.50 | 75.70 | 75.70 | -3.87% | 83 |
| Jun 25, 2026 | 78.00 | 79.55 | 78.00 | 78.75 | 78.75 | 0.64% | 418 |
| Jun 24, 2026 | 79.20 | 79.20 | 78.25 | 78.25 | 78.25 | -1.63% | - |
| Jun 23, 2026 | 80.55 | 80.55 | 79.55 | 79.55 | 79.55 | -2.75% | - |
| Jun 22, 2026 | 81.75 | 81.80 | 80.00 | 81.80 | 81.80 | -0.67% | 105 |
| Jun 19, 2026 | 81.80 | 82.50 | 81.80 | 82.35 | 82.35 | 2.43% | 12 |
| Jun 18, 2026 | 87.00 | 87.00 | 84.80 | 85.60 | 80.40 | -2.23% | - |
| Jun 17, 2026 | 88.50 | 89.00 | 87.55 | 87.55 | 82.23 | -2.94% | 30 |
| Jun 16, 2026 | 90.40 | 90.40 | 89.50 | 90.20 | 84.72 | -1.10% | 1 |
| Jun 15, 2026 | 92.15 | 92.15 | 91.20 | 91.20 | 85.66 | 2.18% | - |
| Jun 12, 2026 | 89.00 | 89.75 | 89.00 | 89.25 | 83.83 | 3.06% | 12 |
| Jun 11, 2026 | 86.35 | 86.60 | 86.05 | 86.60 | 81.34 | -1.65% | - |
| Jun 10, 2026 | 89.25 | 89.25 | 88.05 | 88.05 | 82.70 | -1.12% | - |
| Jun 9, 2026 | 89.25 | 89.55 | 89.05 | 89.05 | 83.64 | -0.84% | - |
| Jun 8, 2026 | 88.75 | 89.80 | 88.75 | 89.80 | 84.34 | 0.50% | - |
| Jun 5, 2026 | 90.65 | 90.65 | 89.35 | 89.35 | 83.92 | -1.16% | - |
| Jun 4, 2026 | 91.60 | 91.60 | 90.40 | 90.40 | 84.91 | -0.71% | - |
| Jun 3, 2026 | 91.25 | 91.25 | 90.45 | 91.05 | 85.52 | -1.94% | - |
| Jun 2, 2026 | 93.25 | 93.25 | 92.25 | 92.85 | 87.21 | 0.27% | - |
| Jun 1, 2026 | 93.30 | 94.75 | 92.60 | 92.60 | 86.97 | -1.49% | - |