Volkswagen AG (FRA:VOW3)
Germany
· Delayed Price · Currency is EUR 106.50
+1.65 (1.57%)
At close: Dec 5, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.30 | 107.00 | 104.75 | 106.50 | 106.50 | 1.57% | 4,367 |
| Dec 4, 2025 | 102.80 | 107.00 | 102.80 | 104.85 | 104.85 | 1.85% | 7,672 |
| Dec 3, 2025 | 101.10 | 103.15 | 101.10 | 102.95 | 102.95 | 1.18% | 4,095 |
| Dec 2, 2025 | 99.32 | 101.75 | 99.32 | 101.75 | 101.75 | 2.24% | 8,188 |
| Dec 1, 2025 | 98.28 | 100.00 | 97.76 | 99.52 | 99.52 | 1.32% | 2,098 |
| Nov 28, 2025 | 97.28 | 98.50 | 96.90 | 98.22 | 98.22 | 1.01% | 1,017 |
| Nov 27, 2025 | 96.84 | 97.24 | 96.60 | 97.24 | 97.24 | 0.06% | 1,462 |
| Nov 26, 2025 | 97.40 | 97.40 | 96.12 | 97.18 | 97.18 | -0.29% | 1,206 |
| Nov 25, 2025 | 95.22 | 97.48 | 94.62 | 97.46 | 97.46 | 1.86% | 5,734 |
| Nov 24, 2025 | 95.12 | 96.38 | 95.08 | 95.68 | 95.68 | 0.40% | 522 |
| Nov 21, 2025 | 92.74 | 95.32 | 92.50 | 95.30 | 95.30 | 2.92% | 482 |
| Nov 20, 2025 | 95.20 | 95.20 | 92.60 | 92.60 | 92.60 | -2.63% | 731 |
| Nov 19, 2025 | 94.52 | 95.10 | 93.88 | 95.10 | 95.10 | 0.02% | 765 |
| Nov 18, 2025 | 94.62 | 95.08 | 94.00 | 95.08 | 95.08 | -0.54% | 976 |
| Nov 17, 2025 | 98.00 | 98.12 | 95.60 | 95.60 | 95.60 | -2.31% | 1,274 |
| Nov 14, 2025 | 98.60 | 98.60 | 96.64 | 97.86 | 97.86 | -0.45% | 2,957 |
| Nov 13, 2025 | 98.38 | 99.50 | 98.00 | 98.30 | 98.30 | -0.08% | 4,729 |
| Nov 12, 2025 | 97.72 | 99.90 | 97.66 | 98.38 | 98.38 | 0.72% | 14,412 |
| Nov 11, 2025 | 95.84 | 97.70 | 95.62 | 97.68 | 97.68 | 1.67% | 2,642 |
| Nov 10, 2025 | 95.32 | 96.08 | 95.12 | 96.08 | 96.08 | 1.84% | 2,847 |
| Nov 7, 2025 | 93.04 | 95.08 | 93.04 | 94.34 | 94.34 | 2.17% | 2,777 |
| Nov 6, 2025 | 93.02 | 94.00 | 92.34 | 92.34 | 92.34 | -0.56% | 2,218 |
| Nov 5, 2025 | 90.52 | 93.80 | 90.32 | 92.86 | 92.86 | 2.59% | 2,115 |
| Nov 4, 2025 | 91.22 | 91.42 | 90.50 | 90.52 | 90.52 | -1.54% | 1,796 |
| Nov 3, 2025 | 90.58 | 92.88 | 90.38 | 91.94 | 91.94 | 1.79% | 7,030 |
| Oct 31, 2025 | 90.44 | 90.90 | 89.98 | 90.32 | 90.32 | 0.22% | 870 |
| Oct 30, 2025 | 93.00 | 94.00 | 90.02 | 90.12 | 90.12 | -1.94% | 1,745 |
| Oct 29, 2025 | 91.32 | 92.68 | 91.32 | 91.90 | 91.90 | 0.39% | 2,257 |
| Oct 28, 2025 | 91.20 | 91.76 | 90.50 | 91.54 | 91.54 | 0.44% | 2,196 |
| Oct 27, 2025 | 90.62 | 91.48 | 90.48 | 91.14 | 91.14 | 0.91% | 2,331 |
| Oct 24, 2025 | 89.62 | 90.32 | 89.22 | 90.32 | 90.32 | 0.83% | 2,917 |
| Oct 23, 2025 | 89.12 | 89.84 | 89.06 | 89.58 | 89.58 | 0.36% | 2,627 |
| Oct 22, 2025 | 90.52 | 90.52 | 89.04 | 89.26 | 89.26 | -2.00% | 4,027 |
| Oct 21, 2025 | 91.42 | 91.74 | 90.62 | 91.08 | 91.08 | -0.28% | 5,982 |
| Oct 20, 2025 | 91.80 | 91.80 | 90.12 | 91.34 | 91.34 | 0.13% | 4,288 |
| Oct 17, 2025 | 89.14 | 91.60 | 88.50 | 91.22 | 91.22 | 2.26% | 4,628 |
| Oct 16, 2025 | 90.26 | 90.70 | 89.20 | 89.20 | 89.20 | -1.31% | 1,168 |
| Oct 15, 2025 | 90.72 | 90.74 | 89.50 | 90.38 | 90.38 | 0.04% | 3,392 |
| Oct 14, 2025 | 89.00 | 91.14 | 89.00 | 90.34 | 90.34 | -0.04% | 2,205 |
| Oct 13, 2025 | 90.02 | 90.48 | 89.08 | 90.38 | 90.38 | 0.76% | 5,459 |
| Oct 10, 2025 | 91.80 | 91.82 | 88.70 | 89.70 | 89.70 | -1.67% | 4,017 |
| Oct 9, 2025 | 91.28 | 92.16 | 91.00 | 91.22 | 91.22 | -0.11% | 2,673 |
| Oct 8, 2025 | 92.78 | 92.78 | 90.50 | 91.32 | 91.32 | -2.06% | 9,943 |
| Oct 7, 2025 | 93.16 | 94.20 | 91.98 | 93.24 | 93.24 | 0.26% | 2,880 |
| Oct 6, 2025 | 93.42 | 93.60 | 92.62 | 93.00 | 93.00 | -0.32% | 1,855 |
| Oct 3, 2025 | 93.70 | 93.96 | 93.00 | 93.30 | 93.30 | -0.55% | 1,540 |
| Oct 2, 2025 | 93.76 | 94.22 | 93.44 | 93.82 | 93.82 | 0.86% | 659 |
| Oct 1, 2025 | 91.62 | 93.84 | 91.52 | 93.02 | 93.02 | 0.74% | 2,132 |
| Sep 30, 2025 | 92.24 | 92.34 | 91.06 | 92.34 | 92.34 | 0.98% | 1,495 |
| Sep 29, 2025 | 91.20 | 92.10 | 91.00 | 91.44 | 91.44 | 0.26% | 2,129 |
| Sep 26, 2025 | 91.66 | 92.12 | 90.50 | 91.20 | 91.20 | -1.55% | 2,634 |
| Sep 25, 2025 | 93.84 | 94.04 | 92.14 | 92.64 | 92.64 | -0.81% | 930 |
| Sep 24, 2025 | 93.60 | 94.50 | 91.32 | 93.40 | 93.40 | 0.06% | 1,505 |
| Sep 23, 2025 | 91.70 | 93.94 | 91.50 | 93.34 | 93.34 | 3.14% | 5,565 |
| Sep 22, 2025 | 94.70 | 94.70 | 89.20 | 90.50 | 90.50 | -4.94% | 12,878 |
| Sep 19, 2025 | 97.28 | 98.54 | 94.00 | 95.20 | 95.20 | -2.14% | 7,251 |
| Sep 18, 2025 | 99.14 | 99.14 | 97.00 | 97.28 | 97.28 | -1.50% | 5,291 |
| Sep 17, 2025 | 99.66 | 100.50 | 98.00 | 98.76 | 98.76 | -1.14% | 1,952 |
| Sep 16, 2025 | 101.00 | 101.15 | 99.90 | 99.90 | 99.90 | -1.58% | 4,414 |
| Sep 15, 2025 | 102.00 | 102.25 | 101.10 | 101.50 | 101.50 | 0.59% | 325 |
| Sep 12, 2025 | 102.40 | 102.40 | 100.90 | 100.90 | 100.90 | -1.80% | 123 |
| Sep 11, 2025 | 100.85 | 102.75 | 100.35 | 102.75 | 102.75 | 1.33% | 1,528 |
| Sep 10, 2025 | 103.15 | 103.35 | 101.05 | 101.40 | 101.40 | -0.78% | 973 |
| Sep 9, 2025 | 102.15 | 103.65 | 101.80 | 102.20 | 102.20 | -0.15% | 7,733 |
| Sep 8, 2025 | 100.00 | 102.60 | 100.00 | 102.35 | 102.35 | 2.53% | 35,501 |
| Sep 5, 2025 | 99.94 | 100.30 | 99.18 | 99.82 | 99.82 | 0.99% | 19,314 |
| Sep 4, 2025 | 99.64 | 99.64 | 98.76 | 98.84 | 98.84 | -0.20% | 299 |
| Sep 3, 2025 | 98.26 | 99.96 | 98.26 | 99.04 | 99.04 | 0.51% | 1,426 |
| Sep 2, 2025 | 99.70 | 99.70 | 98.00 | 98.54 | 98.54 | -1.32% | 379 |
| Sep 1, 2025 | 99.30 | 100.05 | 99.30 | 99.86 | 99.86 | 0.02% | 1,818 |
| Aug 29, 2025 | 99.90 | 100.15 | 98.90 | 99.84 | 99.84 | -0.46% | 3,673 |
| Aug 28, 2025 | 100.05 | 101.90 | 100.05 | 100.30 | 100.30 | -0.10% | 1,152 |
| Aug 27, 2025 | 101.50 | 102.60 | 100.40 | 100.40 | 100.40 | -0.50% | 612 |
| Aug 26, 2025 | 100.85 | 102.25 | 100.85 | 100.90 | 100.90 | -0.30% | 1,393 |
| Aug 25, 2025 | 101.65 | 102.40 | 101.20 | 101.20 | 101.20 | -0.93% | 637 |
| Aug 22, 2025 | 101.30 | 102.70 | 101.30 | 102.15 | 102.15 | 1.24% | 3,589 |
| Aug 21, 2025 | 101.00 | 101.30 | 100.80 | 100.90 | 100.90 | - | 1,279 |
| Aug 20, 2025 | 100.30 | 101.35 | 99.92 | 100.90 | 100.90 | 0.50% | 2,645 |
| Aug 19, 2025 | 98.56 | 101.10 | 98.56 | 100.40 | 100.40 | 1.27% | 2,133 |
| Aug 18, 2025 | 98.90 | 99.14 | 98.28 | 99.14 | 99.14 | 0.28% | 1,978 |
| Aug 15, 2025 | 99.00 | 100.30 | 98.86 | 98.86 | 98.86 | -0.14% | 8,998 |
| Aug 14, 2025 | 97.98 | 99.00 | 97.98 | 99.00 | 99.00 | 0.96% | 1,651 |
| Aug 13, 2025 | 98.52 | 98.76 | 97.24 | 98.06 | 98.06 | 0.12% | 2,349 |
| Aug 12, 2025 | 96.90 | 98.16 | 96.86 | 97.94 | 97.94 | 1.66% | 2,648 |
| Aug 11, 2025 | 94.90 | 96.58 | 94.90 | 96.34 | 96.34 | 1.43% | 1,893 |
| Aug 8, 2025 | 92.86 | 95.32 | 92.86 | 94.98 | 94.98 | 1.89% | 1,735 |
| Aug 7, 2025 | 91.80 | 93.78 | 91.12 | 93.22 | 93.22 | 2.44% | 1,562 |
| Aug 6, 2025 | 90.80 | 91.74 | 90.80 | 91.00 | 91.00 | 1.09% | 969 |
| Aug 5, 2025 | 89.06 | 90.60 | 88.88 | 90.02 | 90.02 | 0.92% | 2,547 |
| Aug 4, 2025 | 89.74 | 90.88 | 88.00 | 89.20 | 89.20 | -0.84% | 5,242 |
| Aug 1, 2025 | 92.20 | 92.20 | 89.00 | 89.96 | 89.96 | -2.56% | 8,477 |
| Jul 31, 2025 | 94.00 | 94.10 | 91.86 | 92.32 | 92.32 | -0.58% | 4,306 |
| Jul 30, 2025 | 95.24 | 95.96 | 92.86 | 92.86 | 92.86 | -2.52% | 571 |
| Jul 29, 2025 | 96.96 | 97.54 | 95.26 | 95.26 | 95.26 | -1.20% | 798 |
| Jul 28, 2025 | 103.00 | 103.05 | 96.10 | 96.42 | 96.42 | -3.58% | 7,434 |
| Jul 25, 2025 | 92.60 | 100.10 | 92.36 | 100.00 | 100.00 | 3.89% | 14,186 |
| Jul 24, 2025 | 96.88 | 96.98 | 95.20 | 96.26 | 96.26 | -0.56% | 1,756 |
| Jul 23, 2025 | 92.22 | 97.02 | 92.22 | 96.80 | 96.80 | 7.48% | 11,320 |
| Jul 22, 2025 | 90.06 | 90.84 | 89.64 | 90.06 | 90.06 | -0.92% | 940 |
| Jul 21, 2025 | 90.44 | 90.90 | 88.72 | 90.90 | 90.90 | 0.29% | 1,701 |