Volkswagen AG (FRA:VOW)
Germany
· Delayed Price · Currency is EUR 92.95
-1.60 (-1.69%)
At close: Mar 6, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.30 | 94.30 | 91.10 | 92.95 | 92.95 | -1.69% | 823 |
| Mar 5, 2026 | 95.05 | 95.90 | 94.55 | 94.55 | 94.55 | -1.92% | 290 |
| Mar 4, 2026 | 94.85 | 96.40 | 94.85 | 96.40 | 96.40 | 0.16% | 484 |
| Mar 3, 2026 | 95.75 | 96.25 | 93.70 | 96.25 | 96.25 | -2.04% | 2,004 |
| Mar 2, 2026 | 98.90 | 98.90 | 98.05 | 98.25 | 98.25 | -3.20% | 302 |
| Feb 27, 2026 | 101.20 | 102.00 | 101.20 | 101.50 | 101.50 | 0.79% | 139 |
| Feb 26, 2026 | 100.40 | 102.00 | 100.40 | 100.70 | 100.70 | 0.10% | 1,839 |
| Feb 25, 2026 | 101.50 | 101.50 | 100.60 | 100.60 | 100.60 | -1.76% | 1,093 |
| Feb 24, 2026 | 101.20 | 102.40 | 101.20 | 102.40 | 102.40 | 1.69% | 50 |
| Feb 23, 2026 | 101.40 | 101.40 | 100.70 | 100.70 | 100.70 | -2.33% | 310 |
| Feb 20, 2026 | 101.80 | 103.40 | 101.80 | 103.10 | 103.10 | 0.68% | 205 |
| Feb 19, 2026 | 103.60 | 103.60 | 101.60 | 102.40 | 102.40 | -1.25% | 150 |
| Feb 18, 2026 | 103.60 | 103.70 | 103.60 | 103.70 | 103.70 | 1.17% | 2 |
| Feb 17, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.20% | - |
| Feb 16, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.25% | - |
| Feb 13, 2026 | 102.30 | 103.60 | 102.30 | 103.60 | 103.60 | 0.78% | 50 |
| Feb 12, 2026 | 100.90 | 103.10 | 100.90 | 102.80 | 102.80 | -2.00% | 24 |
| Feb 11, 2026 | 103.90 | 104.90 | 103.50 | 104.90 | 104.90 | - | 285 |
| Feb 10, 2026 | 101.10 | 104.90 | 101.10 | 104.90 | 104.90 | 3.25% | 262 |
| Feb 9, 2026 | 101.20 | 101.60 | 101.20 | 101.60 | 101.60 | 0.10% | 15 |
| Feb 6, 2026 | 103.60 | 103.60 | 99.95 | 101.50 | 101.50 | -0.68% | 218 |
| Feb 5, 2026 | 105.30 | 105.30 | 102.20 | 102.20 | 102.20 | -2.29% | 23 |
| Feb 4, 2026 | 101.80 | 106.10 | 101.80 | 104.60 | 104.60 | 1.95% | 1,102 |
| Feb 3, 2026 | 103.60 | 103.60 | 102.60 | 102.60 | 102.60 | 0.29% | 7 |
| Feb 2, 2026 | 101.60 | 102.30 | 101.60 | 102.30 | 102.30 | -0.68% | 20 |
| Jan 30, 2026 | 103.30 | 103.30 | 102.80 | 103.00 | 103.00 | -0.39% | 37 |
| Jan 29, 2026 | 102.40 | 104.30 | 102.40 | 103.40 | 103.40 | 1.57% | 194 |
| Jan 28, 2026 | 101.90 | 101.90 | 101.80 | 101.80 | 101.80 | -1.26% | 3 |
| Jan 27, 2026 | 103.80 | 103.80 | 102.90 | 103.10 | 103.10 | -1.53% | 226 |
| Jan 26, 2026 | 105.70 | 105.70 | 104.70 | 104.70 | 104.70 | -1.04% | 54 |
| Jan 23, 2026 | 104.30 | 105.80 | 104.30 | 105.80 | 105.80 | 1.24% | 138 |
| Jan 22, 2026 | 102.80 | 104.50 | 102.80 | 104.50 | 104.50 | 1.46% | 110 |
| Jan 21, 2026 | 96.90 | 103.00 | 96.90 | 103.00 | 103.00 | 6.24% | 931 |
| Jan 20, 2026 | 97.75 | 98.20 | 96.95 | 96.95 | 96.95 | -2.07% | 166 |
| Jan 19, 2026 | 97.50 | 99.20 | 96.55 | 99.00 | 99.00 | -2.65% | 1,155 |
| Jan 16, 2026 | 102.20 | 102.20 | 100.00 | 101.70 | 101.70 | -1.64% | 72 |
| Jan 15, 2026 | 103.80 | 103.80 | 103.30 | 103.40 | 103.40 | 0.19% | 51 |
| Jan 14, 2026 | 102.70 | 104.80 | 102.70 | 103.20 | 103.20 | 0.88% | 241 |
| Jan 13, 2026 | 103.40 | 103.40 | 102.30 | 102.30 | 102.30 | -2.20% | 40 |
| Jan 12, 2026 | 105.40 | 105.40 | 103.20 | 104.60 | 104.60 | - | 1,290 |
| Jan 9, 2026 | 102.20 | 106.40 | 102.20 | 104.60 | 104.60 | 1.16% | 323 |
| Jan 8, 2026 | 102.60 | 103.40 | 102.60 | 103.40 | 103.40 | -0.39% | 14 |
| Jan 7, 2026 | 103.90 | 103.90 | 103.80 | 103.80 | 103.80 | -1.14% | 5 |
| Jan 6, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 58 |
| Jan 5, 2026 | 108.20 | 108.20 | 104.00 | 104.00 | 104.00 | -1.98% | 77 |
| Jan 2, 2026 | 104.80 | 106.40 | 104.80 | 106.10 | 106.10 | 1.63% | 304 |
| Dec 30, 2025 | 103.40 | 104.50 | 103.40 | 104.40 | 104.40 | 0.29% | 39 |
| Dec 29, 2025 | 103.80 | 105.30 | 103.80 | 104.10 | 104.10 | -0.76% | 460 |
| Dec 23, 2025 | 104.50 | 104.90 | 104.50 | 104.90 | 104.90 | -0.85% | - |
| Dec 22, 2025 | 105.00 | 105.80 | 105.00 | 105.80 | 105.80 | 0.67% | 10 |
| Dec 19, 2025 | 105.00 | 105.80 | 105.00 | 105.10 | 105.10 | 0.29% | 2 |
| Dec 18, 2025 | 105.20 | 105.20 | 104.00 | 104.80 | 104.80 | -1.96% | 1,214 |
| Dec 17, 2025 | 107.00 | 107.00 | 105.10 | 106.90 | 106.90 | -0.83% | 189 |
| Dec 16, 2025 | 108.30 | 109.30 | 107.80 | 107.80 | 107.80 | -1.10% | 30 |
| Dec 15, 2025 | 109.90 | 110.10 | 109.00 | 109.00 | 109.00 | 1.02% | 147 |
| Dec 12, 2025 | 110.90 | 110.90 | 107.90 | 107.90 | 107.90 | -0.19% | 40 |
| Dec 11, 2025 | 108.40 | 110.00 | 107.50 | 108.10 | 108.10 | 0.09% | 2,018 |
| Dec 10, 2025 | 108.40 | 108.50 | 108.00 | 108.00 | 108.00 | -1.28% | 55 |
| Dec 9, 2025 | 108.00 | 109.40 | 107.40 | 109.40 | 109.40 | 1.30% | 116 |
| Dec 8, 2025 | 107.90 | 108.00 | 107.90 | 108.00 | 108.00 | -1.55% | 592 |
| Dec 5, 2025 | 106.30 | 109.70 | 105.90 | 109.70 | 109.70 | 3.98% | 220 |
| 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 |