Volkswagen AG (VIE:VOWI)
Austria · Delayed Price · Currency is EUR 78.75
-2.70 (-3.31%)
At close: Sep 18, 2026
VIE:VOWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 80.70 | 81.45 | 80.30 | 81.45 | 81.45 | 1.62% | - |
| Sep 16, 2026 | 81.15 | 81.15 | 79.05 | 80.15 | 80.15 | -1.66% | - |
| Sep 15, 2026 | 81.70 | 81.75 | 80.95 | 81.50 | 81.50 | -0.49% | - |
| Sep 14, 2026 | 81.90 | 81.90 | 81.55 | 81.90 | 81.90 | 1.24% | - |
| Sep 11, 2026 | 81.30 | 81.30 | 80.90 | 80.90 | 80.90 | -1.52% | - |
| Sep 10, 2026 | 82.05 | 82.50 | 81.85 | 82.15 | 82.15 | 0.43% | 50 |
| Sep 9, 2026 | 84.20 | 84.20 | 81.45 | 81.80 | 81.80 | -2.85% | - |
| Sep 8, 2026 | 81.05 | 84.20 | 81.05 | 84.20 | 84.20 | 3.89% | 100 |
| Sep 7, 2026 | 81.00 | 81.10 | 80.05 | 81.05 | 81.05 | -3.74% | - |
| Sep 4, 2026 | 81.40 | 84.20 | 81.30 | 84.20 | 84.20 | 10.94% | 40 |
| Sep 3, 2026 | 74.35 | 75.90 | 74.15 | 75.90 | 75.90 | 0.46% | - |
| Sep 2, 2026 | 76.65 | 76.65 | 74.85 | 75.55 | 75.55 | -2.52% | - |
| Sep 1, 2026 | 78.80 | 78.80 | 76.75 | 77.50 | 77.50 | -1.27% | - |
| Aug 31, 2026 | 78.20 | 78.50 | 78.20 | 78.50 | 78.50 | 0.83% | - |
| Aug 28, 2026 | 76.70 | 77.85 | 76.70 | 77.85 | 77.85 | 4.78% | - |
| Aug 27, 2026 | 72.80 | 74.30 | 72.80 | 74.30 | 74.30 | 1.02% | - |
| Aug 26, 2026 | 74.25 | 74.25 | 73.50 | 73.55 | 73.55 | -1.21% | - |
| Aug 25, 2026 | 74.45 | 74.55 | 74.45 | 74.45 | 74.45 | -0.60% | - |
| Aug 24, 2026 | 75.25 | 75.25 | 74.60 | 74.90 | 74.90 | -1.83% | - |
| Aug 21, 2026 | 76.15 | 76.30 | 76.15 | 76.30 | 76.30 | 0.73% | - |
| Aug 20, 2026 | 76.65 | 76.65 | 75.35 | 75.75 | 75.75 | 1.34% | - |
| Aug 19, 2026 | 74.55 | 74.90 | 74.55 | 74.75 | 74.75 | -0.66% | - |
| Aug 18, 2026 | 74.75 | 75.25 | 74.75 | 75.25 | 75.25 | 1.42% | - |
| Aug 17, 2026 | 74.70 | 75.00 | 74.20 | 74.20 | 74.20 | -0.47% | - |
| Aug 14, 2026 | 74.70 | 74.70 | 73.85 | 74.55 | 74.55 | 0.61% | - |
| Aug 13, 2026 | 74.20 | 74.50 | 74.10 | 74.10 | 74.10 | -1.46% | - |
| Aug 12, 2026 | 75.90 | 75.90 | 75.20 | 75.20 | 75.20 | -1.31% | - |
| Aug 11, 2026 | 76.40 | 76.40 | 75.85 | 76.20 | 76.20 | -0.20% | - |
| Aug 10, 2026 | 77.00 | 77.00 | 76.35 | 76.35 | 76.35 | -0.97% | - |
| 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% | - |