Volkswagen AG (ETR:VOW3)
Germany
· Delayed Price · Currency is EUR 89.68
-3.12 (-3.36%)
Mar 6, 2026, 3:45 PM CET
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.00 | 93.24 | 89.78 | 89.86 | - | -3.17% | 736,589 |
| Mar 5, 2026 | 93.62 | 95.38 | 92.80 | 92.80 | 92.80 | -1.74% | 1,088,521 |
| Mar 4, 2026 | 94.02 | 95.46 | 93.30 | 94.44 | 94.44 | 0.92% | 855,683 |
| Mar 3, 2026 | 96.38 | 96.38 | 92.58 | 93.58 | 93.58 | -3.27% | 1,345,835 |
| Mar 2, 2026 | 98.50 | 98.56 | 95.68 | 96.74 | 96.74 | -4.41% | 1,648,117 |
| Feb 27, 2026 | 101.70 | 102.55 | 100.50 | 101.20 | 101.20 | -0.34% | 1,063,785 |
| Feb 26, 2026 | 99.94 | 102.00 | 99.82 | 101.55 | 101.55 | 1.61% | 561,211 |
| Feb 25, 2026 | 101.70 | 101.90 | 99.84 | 99.94 | 99.94 | -1.63% | 597,251 |
| Feb 24, 2026 | 100.40 | 102.15 | 100.40 | 101.60 | 101.60 | 1.70% | 500,566 |
| Feb 23, 2026 | 102.85 | 102.85 | 99.84 | 99.90 | 99.90 | -2.54% | 916,189 |
| Feb 20, 2026 | 101.80 | 103.95 | 101.80 | 102.50 | 102.50 | -0.10% | 883,391 |
| Feb 19, 2026 | 103.05 | 104.20 | 101.00 | 102.60 | 102.60 | -1.44% | 1,073,099 |
| Feb 18, 2026 | 103.75 | 105.00 | 103.05 | 104.10 | 104.10 | 0.14% | 624,821 |
| Feb 17, 2026 | 102.45 | 103.95 | 102.45 | 103.95 | 103.95 | 1.61% | 688,283 |
| Feb 16, 2026 | 103.00 | 103.70 | 102.30 | 102.30 | 102.30 | -0.78% | 489,726 |
| Feb 13, 2026 | 102.35 | 103.25 | 101.40 | 103.10 | 103.10 | 0.78% | 681,301 |
| Feb 12, 2026 | 101.85 | 104.20 | 101.25 | 102.30 | 102.30 | -1.21% | 818,402 |
| Feb 11, 2026 | 104.00 | 104.85 | 103.15 | 103.55 | 103.55 | -0.96% | 519,077 |
| Feb 10, 2026 | 101.20 | 104.55 | 101.20 | 104.55 | 104.55 | 3.62% | 1,002,325 |
| Feb 9, 2026 | 100.85 | 101.70 | 100.80 | 100.90 | 100.90 | 0.15% | 517,408 |
| Feb 6, 2026 | 100.70 | 101.20 | 99.04 | 100.75 | 100.75 | -1.32% | 1,103,920 |
| Feb 5, 2026 | 104.75 | 105.00 | 101.15 | 102.10 | 102.10 | -3.68% | 1,148,488 |
| Feb 4, 2026 | 102.80 | 106.30 | 102.50 | 106.00 | 106.00 | 3.67% | 1,026,882 |
| Feb 3, 2026 | 102.75 | 103.95 | 101.75 | 102.25 | 102.25 | -0.49% | 648,638 |
| Feb 2, 2026 | 101.80 | 103.50 | 101.50 | 102.75 | 102.75 | 0.10% | 559,451 |
| Jan 30, 2026 | 103.80 | 103.80 | 102.25 | 102.65 | 102.65 | -0.87% | 829,346 |
| Jan 29, 2026 | 104.15 | 105.10 | 103.35 | 103.55 | 103.55 | 0.68% | 815,566 |
| Jan 28, 2026 | 101.80 | 103.60 | 101.20 | 102.85 | 102.85 | 0.54% | 479,064 |
| Jan 27, 2026 | 104.25 | 104.35 | 102.30 | 102.30 | 102.30 | -1.78% | 618,106 |
| Jan 26, 2026 | 104.90 | 105.45 | 103.80 | 104.15 | 104.15 | -1.28% | 642,467 |
| Jan 23, 2026 | 104.10 | 106.15 | 104.10 | 105.50 | 105.50 | 0.19% | 897,342 |
| Jan 22, 2026 | 103.55 | 105.30 | 103.05 | 105.30 | 105.30 | 6.51% | 1,915,246 |
| Jan 21, 2026 | 97.70 | 99.64 | 97.32 | 98.86 | 98.86 | 1.54% | 913,808 |
| Jan 20, 2026 | 98.52 | 99.10 | 96.90 | 97.36 | 97.36 | -1.26% | 784,978 |
| Jan 19, 2026 | 97.50 | 99.10 | 95.90 | 98.60 | 98.60 | -2.76% | 1,204,536 |
| Jan 16, 2026 | 102.80 | 102.80 | 100.45 | 101.40 | 101.40 | -1.41% | 926,894 |
| Jan 15, 2026 | 103.05 | 103.45 | 102.25 | 102.85 | 102.85 | -0.82% | 700,165 |
| Jan 14, 2026 | 101.95 | 104.70 | 101.80 | 103.70 | 103.70 | 1.57% | 938,526 |
| Jan 13, 2026 | 102.75 | 103.30 | 101.25 | 102.10 | 102.10 | -0.39% | 787,288 |
| Jan 12, 2026 | 103.90 | 103.90 | 101.90 | 102.50 | 102.50 | -1.30% | 1,020,801 |
| Jan 9, 2026 | 102.35 | 105.50 | 102.10 | 103.85 | 103.85 | 2.01% | 1,074,618 |
| Jan 8, 2026 | 101.70 | 102.30 | 99.86 | 101.80 | 101.80 | -0.39% | 809,900 |
| Jan 7, 2026 | 102.85 | 103.80 | 102.05 | 102.20 | 102.20 | -0.87% | 551,171 |
| Jan 6, 2026 | 103.00 | 104.10 | 102.85 | 103.10 | 103.10 | -0.24% | 497,527 |
| Jan 5, 2026 | 106.20 | 106.60 | 102.95 | 103.35 | 103.35 | -2.91% | 944,291 |
| Jan 2, 2026 | 103.55 | 106.45 | 103.55 | 106.45 | 106.45 | 2.80% | 755,342 |
| Dec 30, 2025 | 103.00 | 104.20 | 102.40 | 103.55 | 103.55 | 0.49% | 374,985 |
| Dec 29, 2025 | 103.40 | 104.40 | 102.95 | 103.05 | 103.05 | -0.67% | 582,919 |
| Dec 23, 2025 | 104.00 | 104.00 | 103.10 | 103.75 | 103.75 | -0.38% | 415,948 |
| Dec 22, 2025 | 104.30 | 104.90 | 103.50 | 104.15 | 104.15 | 0.10% | 418,908 |
| Dec 19, 2025 | 104.20 | 104.85 | 103.85 | 104.05 | 104.05 | -0.43% | 1,242,332 |
| Dec 18, 2025 | 103.85 | 104.55 | 102.95 | 104.50 | 104.50 | -0.24% | 936,110 |
| Dec 17, 2025 | 106.45 | 106.45 | 103.90 | 104.75 | 104.75 | -1.83% | 834,152 |
| Dec 16, 2025 | 107.35 | 108.65 | 105.50 | 106.70 | 106.70 | -0.65% | 907,680 |
| Dec 15, 2025 | 108.60 | 109.15 | 107.40 | 107.40 | 107.40 | -1.10% | 557,664 |
| Dec 12, 2025 | 107.35 | 108.65 | 106.95 | 108.60 | 108.60 | 1.35% | 658,854 |
| Dec 11, 2025 | 107.00 | 108.90 | 105.95 | 107.15 | 107.15 | 0.33% | 1,078,911 |
| Dec 10, 2025 | 106.20 | 107.60 | 106.10 | 106.80 | 106.80 | -0.05% | 585,275 |
| Dec 9, 2025 | 106.50 | 107.05 | 106.25 | 106.85 | 106.85 | 0.47% | 521,851 |
| Dec 8, 2025 | 106.40 | 107.40 | 106.10 | 106.35 | 106.35 | -0.51% | 519,583 |
| Dec 5, 2025 | 104.95 | 107.05 | 104.05 | 106.90 | 106.90 | 1.38% | 988,726 |
| Dec 4, 2025 | 103.00 | 107.30 | 102.90 | 105.45 | 105.45 | 2.53% | 1,768,865 |
| Dec 3, 2025 | 101.50 | 103.25 | 101.30 | 102.85 | 102.85 | 1.63% | 1,193,002 |
| Dec 2, 2025 | 99.58 | 101.75 | 99.40 | 101.20 | 101.20 | 1.67% | 1,027,468 |
| Dec 1, 2025 | 98.14 | 100.05 | 98.02 | 99.54 | 99.54 | 1.18% | 1,269,097 |
| Nov 28, 2025 | 97.20 | 98.52 | 96.82 | 98.38 | 98.38 | 1.23% | 594,865 |
| Nov 27, 2025 | 96.78 | 97.46 | 96.60 | 97.18 | 97.18 | 0.12% | 257,899 |
| Nov 26, 2025 | 97.04 | 97.12 | 95.96 | 97.06 | 97.06 | -0.14% | 628,896 |
| Nov 25, 2025 | 95.10 | 97.74 | 94.56 | 97.20 | 97.20 | 1.72% | 634,649 |
| Nov 24, 2025 | 95.30 | 96.38 | 94.74 | 95.56 | 95.56 | 0.89% | 751,759 |
| Nov 21, 2025 | 92.56 | 95.32 | 92.10 | 94.72 | 94.72 | 1.02% | 961,403 |
| Nov 20, 2025 | 94.68 | 95.02 | 92.98 | 93.76 | 93.76 | -1.08% | 589,376 |
| Nov 19, 2025 | 94.20 | 95.16 | 93.78 | 94.78 | 94.78 | 0.08% | 555,410 |
| Nov 18, 2025 | 95.00 | 95.40 | 93.70 | 94.70 | 94.70 | -1.72% | 940,297 |
| Nov 17, 2025 | 97.20 | 98.18 | 96.16 | 96.36 | 96.36 | -1.33% | 574,445 |
| Nov 14, 2025 | 98.30 | 98.84 | 96.52 | 97.66 | 97.66 | -1.33% | 959,612 |
| Nov 13, 2025 | 99.12 | 100.10 | 98.44 | 98.98 | 98.98 | 0.39% | 654,369 |
| Nov 12, 2025 | 98.34 | 99.98 | 98.34 | 98.60 | 98.60 | 0.98% | 1,299,091 |
| Nov 11, 2025 | 95.82 | 97.92 | 95.30 | 97.64 | 97.64 | 2.03% | 875,329 |
| Nov 10, 2025 | 95.40 | 96.08 | 94.98 | 95.70 | 95.70 | 1.57% | 683,067 |
| Nov 7, 2025 | 93.62 | 95.32 | 93.60 | 94.22 | 94.22 | 1.51% | 1,045,857 |
| Nov 6, 2025 | 93.40 | 94.14 | 92.82 | 92.82 | 92.82 | -0.62% | 643,171 |
| Nov 5, 2025 | 90.32 | 93.88 | 89.90 | 93.40 | 93.40 | 2.43% | 1,049,850 |
| Nov 4, 2025 | 91.50 | 91.52 | 90.30 | 91.18 | 91.18 | -1.21% | 569,344 |
| Nov 3, 2025 | 90.28 | 92.98 | 90.26 | 92.30 | 92.30 | 2.31% | 862,197 |
| Oct 31, 2025 | 90.58 | 91.08 | 89.82 | 90.22 | 90.22 | -0.02% | 813,680 |
| Oct 30, 2025 | 92.02 | 94.10 | 90.06 | 90.24 | 90.24 | -1.91% | 1,327,554 |
| Oct 29, 2025 | 91.76 | 93.10 | 91.30 | 92.00 | 92.00 | 0.61% | 1,182,664 |
| Oct 28, 2025 | 90.56 | 91.92 | 90.40 | 91.44 | 91.44 | 0.09% | 597,573 |
| Oct 27, 2025 | 91.00 | 91.66 | 90.26 | 91.36 | 91.36 | 0.93% | 766,519 |
| Oct 24, 2025 | 89.68 | 90.52 | 89.12 | 90.52 | 90.52 | 1.30% | 739,697 |
| Oct 23, 2025 | 88.82 | 90.26 | 88.46 | 89.36 | 89.36 | 0.07% | 1,009,971 |
| Oct 22, 2025 | 90.78 | 90.78 | 89.02 | 89.30 | 89.30 | -2.19% | 1,127,069 |
| Oct 21, 2025 | 91.82 | 91.88 | 90.24 | 91.30 | 91.30 | -0.35% | 1,048,072 |
| Oct 20, 2025 | 91.00 | 91.62 | 90.02 | 91.62 | 91.62 | 0.46% | 597,985 |
| Oct 17, 2025 | 89.20 | 91.66 | 88.52 | 91.20 | 91.20 | 1.40% | 1,318,044 |
| Oct 16, 2025 | 90.66 | 90.72 | 89.34 | 89.94 | 89.94 | -0.29% | 718,718 |
| Oct 15, 2025 | 90.90 | 91.04 | 89.68 | 90.20 | 90.20 | 0.13% | 580,308 |
| Oct 14, 2025 | 89.44 | 91.22 | 89.18 | 90.08 | 90.08 | 1.17% | 832,970 |
| Oct 13, 2025 | 90.02 | 90.46 | 89.04 | 89.04 | 89.04 | -0.13% | 952,309 |