Volkswagen AG (ETR:VOW)
Germany
· Delayed Price · Currency is EUR 108.30
+1.40 (1.31%)
At close: Dec 5, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.20 | 108.40 | 106.00 | 108.30 | 108.30 | 1.31% | 76,404 |
| Dec 4, 2025 | 104.00 | 108.20 | 103.90 | 106.90 | 106.90 | 2.99% | 107,238 |
| Dec 3, 2025 | 102.30 | 104.10 | 101.90 | 103.80 | 103.80 | 1.47% | 59,464 |
| Dec 2, 2025 | 101.00 | 102.70 | 100.60 | 102.30 | 102.30 | 1.29% | 66,381 |
| Dec 1, 2025 | 99.40 | 101.20 | 99.30 | 101.00 | 101.00 | 1.51% | 77,316 |
| Nov 28, 2025 | 98.40 | 99.65 | 98.00 | 99.50 | 99.50 | 1.12% | 38,407 |
| Nov 27, 2025 | 97.80 | 98.55 | 97.75 | 98.40 | 98.40 | 0.41% | 29,688 |
| Nov 26, 2025 | 98.40 | 98.45 | 97.25 | 98.00 | 98.00 | -0.61% | 26,604 |
| Nov 25, 2025 | 96.80 | 98.85 | 96.00 | 98.60 | 98.60 | 1.44% | 39,697 |
| Nov 24, 2025 | 96.60 | 97.80 | 96.35 | 97.20 | 97.20 | 1.09% | 38,098 |
| Nov 21, 2025 | 93.85 | 96.55 | 93.40 | 96.15 | 96.15 | 1.21% | 53,649 |
| Nov 20, 2025 | 95.65 | 95.65 | 94.00 | 95.00 | 95.00 | -0.58% | 33,295 |
| Nov 19, 2025 | 95.20 | 96.40 | 95.05 | 95.55 | 95.55 | -0.16% | 43,793 |
| Nov 18, 2025 | 96.85 | 97.30 | 95.10 | 95.70 | 95.70 | -2.45% | 73,125 |
| Nov 17, 2025 | 99.00 | 99.85 | 97.80 | 98.10 | 98.10 | -1.56% | 31,300 |
| Nov 14, 2025 | 100.40 | 100.90 | 98.40 | 99.65 | 99.65 | -1.73% | 79,384 |
| Nov 13, 2025 | 101.20 | 101.80 | 100.40 | 101.40 | 101.40 | 0.40% | 65,881 |
| Nov 12, 2025 | 100.00 | 102.00 | 99.85 | 101.00 | 101.00 | 1.35% | 109,487 |
| Nov 11, 2025 | 97.15 | 99.75 | 96.60 | 99.65 | 99.65 | 2.57% | 89,729 |
| Nov 10, 2025 | 96.50 | 97.45 | 96.45 | 97.15 | 97.15 | 1.46% | 44,141 |
| Nov 7, 2025 | 95.20 | 96.80 | 95.00 | 95.75 | 95.75 | 0.95% | 66,328 |
| Nov 6, 2025 | 95.15 | 95.80 | 94.60 | 94.85 | 94.85 | -0.26% | 55,696 |
| Nov 5, 2025 | 91.75 | 95.25 | 91.05 | 95.10 | 95.10 | 2.87% | 68,963 |
| Nov 4, 2025 | 92.90 | 93.00 | 91.75 | 92.45 | 92.45 | -1.07% | 50,529 |
| Nov 3, 2025 | 91.40 | 94.35 | 91.40 | 93.45 | 93.45 | 2.30% | 51,639 |
| Oct 31, 2025 | 91.50 | 92.50 | 91.15 | 91.35 | 91.35 | -0.16% | 72,720 |
| Oct 30, 2025 | 93.00 | 95.20 | 91.45 | 91.50 | 91.50 | -1.88% | 92,013 |
| Oct 29, 2025 | 92.80 | 95.00 | 92.55 | 93.25 | 93.25 | 0.59% | 70,892 |
| Oct 28, 2025 | 91.80 | 93.05 | 91.75 | 92.70 | 92.70 | 0.32% | 35,271 |
| Oct 27, 2025 | 92.00 | 92.90 | 91.55 | 92.40 | 92.40 | 1.04% | 60,237 |
| Oct 24, 2025 | 90.60 | 91.45 | 90.40 | 91.45 | 91.45 | 1.33% | 49,584 |
| Oct 23, 2025 | 89.95 | 91.20 | 89.55 | 90.25 | 90.25 | -0.11% | 61,139 |
| Oct 22, 2025 | 91.85 | 91.95 | 90.20 | 90.35 | 90.35 | -2.17% | 82,428 |
| Oct 21, 2025 | 93.00 | 93.00 | 91.55 | 92.35 | 92.35 | -0.54% | 60,400 |
| Oct 20, 2025 | 92.40 | 92.85 | 91.45 | 92.85 | 92.85 | 0.38% | 34,347 |
| Oct 17, 2025 | 90.55 | 93.15 | 89.95 | 92.50 | 92.50 | 1.48% | 81,894 |
| Oct 16, 2025 | 91.70 | 92.00 | 90.60 | 91.15 | 91.15 | -0.38% | 33,622 |
| Oct 15, 2025 | 92.10 | 92.55 | 90.85 | 91.50 | 91.50 | 0.22% | 40,484 |
| Oct 14, 2025 | 90.90 | 92.40 | 90.60 | 91.30 | 91.30 | 0.88% | 38,880 |
| Oct 13, 2025 | 91.85 | 92.30 | 90.40 | 90.50 | 90.50 | -0.39% | 97,515 |
| Oct 10, 2025 | 93.50 | 93.65 | 90.70 | 90.85 | 90.85 | -1.89% | 69,078 |
| Oct 9, 2025 | 93.00 | 93.85 | 92.55 | 92.60 | 92.60 | -0.05% | 32,326 |
| Oct 8, 2025 | 92.90 | 93.40 | 91.95 | 92.65 | 92.65 | -1.91% | 66,353 |
| Oct 7, 2025 | 94.30 | 95.95 | 93.20 | 94.45 | 94.45 | 0.16% | 64,542 |
| Oct 6, 2025 | 94.40 | 95.15 | 93.85 | 94.30 | 94.30 | 0.11% | 47,924 |
| Oct 3, 2025 | 94.90 | 95.55 | 94.05 | 94.20 | 94.20 | -0.74% | 49,092 |
| Oct 2, 2025 | 95.20 | 95.80 | 94.60 | 94.90 | 94.90 | 0.64% | 52,958 |
| Oct 1, 2025 | 93.70 | 95.25 | 92.75 | 94.30 | 94.30 | 0.59% | 52,089 |
| Sep 30, 2025 | 93.30 | 93.75 | 92.55 | 93.75 | 93.75 | 0.11% | 61,294 |
| Sep 29, 2025 | 93.00 | 94.00 | 92.70 | 93.65 | 93.65 | 1.13% | 46,567 |
| Sep 26, 2025 | 94.10 | 94.30 | 92.25 | 92.60 | 92.60 | -1.33% | 67,324 |
| Sep 25, 2025 | 95.10 | 97.00 | 93.75 | 93.85 | 93.85 | -1.00% | 56,328 |
| Sep 24, 2025 | 94.00 | 96.00 | 92.80 | 94.80 | 94.80 | -0.11% | 68,548 |
| Sep 23, 2025 | 92.80 | 95.50 | 92.45 | 94.90 | 94.90 | 3.32% | 101,443 |
| Sep 22, 2025 | 95.50 | 95.50 | 90.55 | 91.85 | 91.85 | -6.56% | 277,939 |
| Sep 19, 2025 | 98.15 | 100.00 | 98.00 | 98.30 | 98.30 | -0.05% | 53,802 |
| Sep 18, 2025 | 100.10 | 100.50 | 98.00 | 98.35 | 98.35 | -1.85% | 69,044 |
| Sep 17, 2025 | 101.00 | 101.90 | 99.45 | 100.20 | 100.20 | -0.69% | 32,965 |
| Sep 16, 2025 | 102.80 | 103.00 | 100.90 | 100.90 | 100.90 | -1.85% | 30,745 |
| Sep 15, 2025 | 104.00 | 104.30 | 102.40 | 102.80 | 102.80 | -0.39% | 30,098 |
| Sep 12, 2025 | 104.40 | 104.50 | 102.00 | 103.20 | 103.20 | -1.15% | 47,029 |
| Sep 11, 2025 | 102.70 | 104.40 | 101.30 | 104.40 | 104.40 | 1.36% | 45,372 |
| Sep 10, 2025 | 104.30 | 104.30 | 102.70 | 103.00 | 103.00 | -1.06% | 28,037 |
| Sep 9, 2025 | 105.00 | 105.80 | 103.20 | 104.10 | 104.10 | 0.10% | 45,365 |
| Sep 8, 2025 | 101.70 | 104.00 | 101.70 | 104.00 | 104.00 | 2.56% | 34,832 |
| Sep 5, 2025 | 101.60 | 102.60 | 101.30 | 101.40 | 101.40 | 0.70% | 25,203 |
| Sep 4, 2025 | 101.00 | 101.80 | 100.20 | 100.70 | 100.70 | -0.49% | 23,892 |
| Sep 3, 2025 | 101.10 | 102.20 | 100.90 | 101.20 | 101.20 | 0.70% | 25,414 |
| Sep 2, 2025 | 102.30 | 102.70 | 100.20 | 100.50 | 100.50 | -1.57% | 39,434 |
| Sep 1, 2025 | 102.20 | 102.80 | 102.00 | 102.10 | 102.10 | -0.10% | 25,033 |
| Aug 29, 2025 | 103.00 | 103.10 | 101.30 | 102.20 | 102.20 | -0.97% | 27,689 |
| Aug 28, 2025 | 103.00 | 104.60 | 102.90 | 103.20 | 103.20 | 0.49% | 47,349 |
| Aug 27, 2025 | 104.40 | 105.10 | 102.70 | 102.70 | 102.70 | -1.15% | 33,207 |
| Aug 26, 2025 | 103.00 | 105.10 | 103.00 | 103.90 | 103.90 | -0.10% | 64,176 |
| Aug 25, 2025 | 104.50 | 104.70 | 103.80 | 104.00 | 104.00 | -0.95% | 33,370 |
| Aug 22, 2025 | 103.30 | 105.10 | 103.10 | 105.00 | 105.00 | 1.55% | 66,044 |
| Aug 21, 2025 | 103.40 | 103.90 | 102.60 | 103.40 | 103.40 | -0.19% | 49,781 |
| Aug 20, 2025 | 103.10 | 103.70 | 102.00 | 103.60 | 103.60 | 0.29% | 53,379 |
| Aug 19, 2025 | 101.40 | 103.40 | 101.30 | 103.30 | 103.30 | 2.28% | 59,779 |
| Aug 18, 2025 | 101.30 | 101.80 | 100.10 | 101.00 | 101.00 | -0.98% | 49,542 |
| Aug 15, 2025 | 101.70 | 102.80 | 101.60 | 102.00 | 102.00 | 0.99% | 65,216 |
| Aug 14, 2025 | 100.40 | 101.30 | 100.30 | 101.00 | 101.00 | 0.20% | 67,797 |
| Aug 13, 2025 | 100.10 | 100.80 | 99.10 | 100.80 | 100.80 | 0.70% | 69,784 |
| Aug 12, 2025 | 99.05 | 100.50 | 98.80 | 100.10 | 100.10 | 1.01% | 72,958 |
| Aug 11, 2025 | 98.15 | 99.15 | 97.95 | 99.10 | 99.10 | 1.43% | 50,522 |
| Aug 8, 2025 | 96.50 | 97.85 | 95.75 | 97.70 | 97.70 | 2.09% | 66,465 |
| Aug 7, 2025 | 93.70 | 96.35 | 93.10 | 95.70 | 95.70 | 2.19% | 75,843 |
| Aug 6, 2025 | 92.90 | 94.40 | 92.80 | 93.65 | 93.65 | 1.02% | 51,799 |
| Aug 5, 2025 | 91.20 | 93.00 | 91.20 | 92.70 | 92.70 | 1.98% | 52,577 |
| Aug 4, 2025 | 91.95 | 92.15 | 90.75 | 90.90 | 90.90 | -0.49% | 57,101 |
| Aug 1, 2025 | 93.90 | 93.90 | 91.30 | 91.35 | 91.35 | -2.92% | 68,882 |
| Jul 31, 2025 | 95.35 | 96.00 | 94.10 | 94.10 | 94.10 | -1.93% | 55,862 |
| Jul 30, 2025 | 97.45 | 98.20 | 95.90 | 95.95 | 95.95 | -1.79% | 55,261 |
| Jul 29, 2025 | 98.80 | 99.15 | 97.40 | 97.70 | 97.70 | -1.21% | 61,229 |
| Jul 28, 2025 | 104.90 | 105.60 | 98.40 | 98.90 | 98.90 | -3.51% | 172,023 |
| Jul 25, 2025 | 95.85 | 102.60 | 95.05 | 102.50 | 102.50 | 2.91% | 199,752 |
| Jul 24, 2025 | 99.25 | 99.70 | 97.90 | 99.60 | 99.60 | 2.26% | 116,284 |
| Jul 23, 2025 | 94.90 | 98.90 | 94.15 | 97.40 | 97.40 | 6.10% | 279,032 |
| Jul 22, 2025 | 92.45 | 92.70 | 91.30 | 91.80 | 91.80 | -0.81% | 56,783 |
| Jul 21, 2025 | 91.95 | 93.00 | 91.45 | 92.55 | 92.55 | 0.27% | 48,571 |