Volkswagen AG (FRA:VOW)
Germany
· Delayed Price · Currency is EUR 109.70
+4.20 (3.98%)
At close: Dec 5, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.30 | 109.70 | 105.90 | 105.90 | 105.90 | 0.38% | 209 |
| Dec 4, 2025 | 106.00 | 107.40 | 105.50 | 105.50 | 105.50 | 3.03% | 757 |
| Dec 3, 2025 | 103.00 | 104.00 | 102.40 | 102.40 | 102.40 | - | 334 |
| Dec 2, 2025 | 101.00 | 102.40 | 101.00 | 102.40 | 102.40 | 1.39% | 190 |
| Dec 1, 2025 | 97.80 | 101.10 | 97.80 | 101.00 | 101.00 | 1.81% | 494 |
| Nov 28, 2025 | 98.00 | 99.20 | 98.00 | 99.20 | 99.20 | 1.17% | 175 |
| Nov 27, 2025 | 98.05 | 98.10 | 97.95 | 98.05 | 98.05 | 0.62% | 1,010 |
| Nov 26, 2025 | 98.85 | 98.85 | 97.35 | 97.45 | 97.45 | -0.15% | 42 |
| Nov 25, 2025 | 98.00 | 98.00 | 95.90 | 97.60 | 97.60 | 1.09% | 26 |
| Nov 24, 2025 | 96.95 | 97.50 | 96.45 | 96.55 | 96.55 | -2.03% | 55 |
| Nov 21, 2025 | 94.00 | 98.55 | 94.00 | 98.55 | 98.55 | 4.07% | 40 |
| Nov 20, 2025 | 95.35 | 95.35 | 94.65 | 94.70 | 94.70 | -3.47% | 240 |
| Nov 19, 2025 | 95.50 | 98.10 | 95.15 | 98.10 | 98.10 | 0.62% | 60 |
| Nov 18, 2025 | 96.30 | 97.50 | 95.30 | 97.50 | 97.50 | -3.08% | 252 |
| Nov 17, 2025 | 98.05 | 100.60 | 98.05 | 100.60 | 100.60 | 2.13% | 174 |
| Nov 14, 2025 | 100.10 | 100.10 | 98.50 | 98.50 | 98.50 | -3.34% | 35 |
| Nov 13, 2025 | 101.10 | 101.90 | 99.95 | 101.90 | 101.90 | 2.00% | 84 |
| Nov 12, 2025 | 100.30 | 101.90 | 99.90 | 99.90 | 99.90 | 1.16% | 518 |
| Nov 11, 2025 | 97.50 | 98.75 | 97.20 | 98.75 | 98.75 | 1.33% | 185 |
| Nov 10, 2025 | 96.75 | 97.45 | 96.60 | 97.45 | 97.45 | 1.72% | 230 |
| Nov 7, 2025 | 94.45 | 96.30 | 94.45 | 95.80 | 95.80 | 1.54% | 485 |
| Nov 6, 2025 | 94.90 | 95.60 | 94.35 | 94.35 | 94.35 | -0.53% | 28 |
| Nov 5, 2025 | 91.60 | 95.10 | 91.60 | 94.85 | 94.85 | 2.15% | 352 |
| Nov 4, 2025 | 92.55 | 92.90 | 92.20 | 92.85 | 92.85 | -0.16% | 115 |
| Nov 3, 2025 | 91.65 | 94.05 | 91.50 | 93.00 | 93.00 | 1.47% | 501 |
| Oct 31, 2025 | 91.15 | 92.20 | 91.15 | 91.65 | 91.65 | -0.65% | 5 |
| Oct 30, 2025 | 94.50 | 95.00 | 92.25 | 92.25 | 92.25 | -1.28% | 60 |
| Oct 29, 2025 | 92.25 | 94.20 | 92.25 | 93.45 | 93.45 | 0.43% | 76 |
| Oct 28, 2025 | 91.85 | 93.20 | 91.70 | 93.05 | 93.05 | 0.76% | 671 |
| Oct 27, 2025 | 91.55 | 92.65 | 91.55 | 92.35 | 92.35 | 0.82% | 493 |
| Oct 24, 2025 | 90.25 | 91.60 | 90.25 | 91.60 | 91.60 | 1.55% | 370 |
| Oct 23, 2025 | 89.35 | 90.65 | 89.35 | 90.20 | 90.20 | 0.22% | 233 |
| Oct 22, 2025 | 92.35 | 92.35 | 89.90 | 90.00 | 90.00 | -2.01% | 421 |
| Oct 21, 2025 | 92.60 | 92.90 | 91.85 | 91.85 | 91.85 | -0.70% | 49 |
| Oct 20, 2025 | 93.05 | 93.15 | 91.75 | 92.50 | 92.50 | 0.16% | 239 |
| Oct 17, 2025 | 90.30 | 92.80 | 90.15 | 92.35 | 92.35 | 2.61% | 202 |
| Oct 16, 2025 | 91.75 | 91.75 | 90.00 | 90.00 | 90.00 | -1.59% | 1,399 |
| Oct 15, 2025 | 91.80 | 91.95 | 91.00 | 91.45 | 91.45 | -0.54% | 47 |
| Oct 14, 2025 | 90.50 | 92.10 | 90.50 | 91.95 | 91.95 | 0.66% | 579 |
| Oct 13, 2025 | 91.90 | 92.00 | 90.10 | 91.35 | 91.35 | -0.27% | 620 |
| Oct 10, 2025 | 92.70 | 93.25 | 90.70 | 91.60 | 91.60 | -1.35% | 374 |
| Oct 9, 2025 | 93.05 | 93.65 | 92.70 | 92.85 | 92.85 | 0.32% | 337 |
| Oct 8, 2025 | 93.55 | 94.00 | 92.15 | 92.55 | 92.55 | -2.42% | 705 |
| Oct 7, 2025 | 94.10 | 95.50 | 93.65 | 94.85 | 94.85 | 0.26% | 61 |
| Oct 6, 2025 | 93.90 | 94.60 | 93.90 | 94.60 | 94.60 | 0.16% | 147 |
| Oct 3, 2025 | 94.65 | 95.20 | 94.45 | 94.45 | 94.45 | -1.00% | 163 |
| Oct 2, 2025 | 95.00 | 95.50 | 94.55 | 95.40 | 95.40 | 0.95% | 147 |
| Oct 1, 2025 | 93.75 | 95.00 | 92.85 | 94.50 | 94.50 | 0.11% | 80 |
| Sep 30, 2025 | 94.30 | 94.40 | 94.30 | 94.40 | 94.40 | 0.53% | 23 |
| Sep 29, 2025 | 93.90 | 93.90 | 93.50 | 93.90 | 93.90 | 0.59% | 131 |
| Sep 26, 2025 | 93.95 | 93.95 | 93.05 | 93.35 | 93.35 | -0.95% | 240 |
| Sep 25, 2025 | 94.85 | 95.80 | 94.25 | 94.25 | 94.25 | -1.31% | 206 |
| Sep 24, 2025 | 94.65 | 95.50 | 93.30 | 95.50 | 95.50 | 0.63% | 126 |
| Sep 23, 2025 | 92.80 | 95.60 | 92.80 | 94.90 | 94.90 | 3.60% | 1,400 |
| Sep 22, 2025 | 95.05 | 95.35 | 90.50 | 91.60 | 91.60 | -3.48% | 1,107 |
| Sep 19, 2025 | 97.90 | 100.10 | 93.90 | 94.90 | 94.90 | -4.14% | 193 |
| Sep 18, 2025 | 101.00 | 101.00 | 98.65 | 99.00 | 99.00 | -1.10% | 121 |
| Sep 17, 2025 | 100.90 | 100.90 | 100.10 | 100.10 | 100.10 | -1.18% | 70 |
| Sep 16, 2025 | 102.50 | 102.50 | 101.30 | 101.30 | 101.30 | -1.46% | 23 |
| Sep 15, 2025 | 103.80 | 103.80 | 102.80 | 102.80 | 102.80 | -0.19% | 111 |
| Sep 12, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.58% | 36 |
| Sep 11, 2025 | 102.50 | 103.60 | 102.50 | 103.60 | 103.60 | 0.19% | 84 |
| Sep 10, 2025 | 104.10 | 104.20 | 103.40 | 103.40 | 103.40 | -0.58% | 200 |
| Sep 9, 2025 | 104.20 | 105.10 | 104.00 | 104.00 | 104.00 | - | 256 |
| Sep 8, 2025 | 102.20 | 104.00 | 102.20 | 104.00 | 104.00 | 3.59% | 303 |
| Sep 5, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | - |
| Sep 4, 2025 | 100.60 | 100.90 | 100.40 | 100.40 | 100.40 | -1.08% | 110 |
| Sep 3, 2025 | 100.30 | 101.60 | 100.30 | 101.50 | 101.50 | 0.10% | 81 |
| Sep 2, 2025 | 101.40 | 101.40 | 100.70 | 101.40 | 101.40 | -1.27% | 133 |
| Sep 1, 2025 | 101.60 | 102.70 | 101.60 | 102.70 | 102.70 | 0.10% | 86 |
| Aug 29, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.58% | - |
| Aug 28, 2025 | 102.80 | 103.70 | 102.80 | 103.20 | 103.20 | -0.48% | 59 |
| Aug 27, 2025 | 103.10 | 104.70 | 103.10 | 103.70 | 103.70 | -0.77% | 102 |
| Aug 26, 2025 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 0.38% | 90 |
| Aug 25, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.57% | 15 |
| Aug 22, 2025 | 104.00 | 104.70 | 103.90 | 104.70 | 104.70 | 1.36% | 184 |
| Aug 21, 2025 | 103.90 | 103.90 | 103.10 | 103.30 | 103.30 | -0.77% | 106 |
| Aug 20, 2025 | 102.00 | 104.10 | 102.00 | 104.10 | 104.10 | 1.46% | 200 |
| Aug 19, 2025 | 100.60 | 102.80 | 100.60 | 102.60 | 102.60 | 1.99% | 342 |
| Aug 18, 2025 | 102.50 | 102.50 | 100.60 | 100.60 | 100.60 | -1.28% | 152 |
| Aug 15, 2025 | 100.90 | 102.50 | 100.90 | 101.90 | 101.90 | 1.49% | 374 |
| Aug 14, 2025 | 100.10 | 101.10 | 100.10 | 100.40 | 100.40 | -0.59% | 329 |
| Aug 13, 2025 | 99.95 | 101.00 | 99.80 | 101.00 | 101.00 | 1.00% | 126 |
| Aug 12, 2025 | 98.20 | 100.20 | 98.20 | 100.00 | 100.00 | 0.96% | 311 |
| Aug 11, 2025 | 98.00 | 99.05 | 98.00 | 99.05 | 99.05 | 2.11% | 154 |
| Aug 8, 2025 | 95.15 | 97.00 | 95.15 | 97.00 | 97.00 | 0.88% | 232 |
| Aug 7, 2025 | 93.55 | 96.15 | 93.55 | 96.15 | 96.15 | 2.07% | 31 |
| Aug 6, 2025 | 92.70 | 94.20 | 91.00 | 94.20 | 94.20 | 1.78% | 199 |
| Aug 5, 2025 | 92.00 | 92.55 | 89.65 | 92.55 | 92.55 | 0.71% | 77 |
| Aug 4, 2025 | 93.50 | 93.50 | 91.00 | 91.90 | 91.90 | 0.66% | 527 |
| Aug 1, 2025 | 93.50 | 93.50 | 91.30 | 91.30 | 91.30 | -3.89% | 151 |
| Jul 31, 2025 | 95.40 | 95.40 | 95.00 | 95.00 | 95.00 | - | 162 |
| Jul 30, 2025 | 97.40 | 97.40 | 95.00 | 95.00 | 95.00 | -2.31% | 63 |
| Jul 29, 2025 | 98.50 | 99.55 | 96.10 | 97.25 | 97.25 | -2.21% | 161 |
| Jul 28, 2025 | 105.00 | 105.00 | 99.40 | 99.45 | 99.45 | -3.07% | 741 |
| Jul 25, 2025 | 95.10 | 102.60 | 95.10 | 102.60 | 102.60 | 4.64% | 2,829 |
| Jul 24, 2025 | 99.55 | 100.00 | 98.05 | 98.05 | 98.05 | 0.05% | 331 |
| Jul 23, 2025 | 93.10 | 98.90 | 93.10 | 98.00 | 98.00 | 5.43% | 755 |
| Jul 22, 2025 | 91.55 | 92.95 | 91.50 | 92.95 | 92.95 | 0.16% | 84 |
| Jul 21, 2025 | 91.70 | 92.80 | 91.70 | 92.80 | 92.80 | 0.22% | 82 |