Volkswagen AG (FRA:VOW3)
Germany
· Delayed Price · Currency is EUR 90.68
-2.70 (-2.89%)
At close: Mar 6, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.22 | 94.56 | 89.56 | 90.68 | 90.68 | -2.89% | 7,447 |
| Mar 5, 2026 | 93.72 | 95.12 | 92.72 | 93.38 | 93.38 | -2.06% | 4,799 |
| Mar 4, 2026 | 94.20 | 95.56 | 93.40 | 95.34 | 95.34 | 0.29% | 4,780 |
| Mar 3, 2026 | 96.00 | 96.00 | 92.82 | 95.06 | 95.06 | -2.50% | 11,871 |
| Mar 2, 2026 | 98.40 | 99.08 | 96.66 | 97.50 | 97.50 | -3.08% | 17,140 |
| Feb 27, 2026 | 100.95 | 102.20 | 100.60 | 100.60 | 100.60 | -1.03% | 341 |
| Feb 26, 2026 | 100.65 | 101.65 | 100.00 | 101.65 | 101.65 | 0.84% | 239 |
| Feb 25, 2026 | 101.25 | 102.25 | 99.96 | 100.80 | 100.80 | -0.59% | 2,192 |
| Feb 24, 2026 | 100.80 | 102.00 | 99.94 | 101.40 | 101.40 | 1.40% | 928 |
| Feb 23, 2026 | 101.55 | 102.10 | 99.66 | 100.00 | 100.00 | -3.01% | 6,074 |
| Feb 20, 2026 | 102.15 | 103.10 | 101.80 | 103.10 | 103.10 | 1.18% | 1,033 |
| Feb 19, 2026 | 103.15 | 103.15 | 101.25 | 101.90 | 101.90 | -2.30% | 1,324 |
| Feb 18, 2026 | 103.70 | 104.30 | 103.45 | 104.30 | 104.30 | 0.82% | 4,560 |
| Feb 17, 2026 | 102.05 | 103.50 | 102.05 | 103.45 | 103.45 | 1.17% | 1,748 |
| Feb 16, 2026 | 102.25 | 103.30 | 102.25 | 102.25 | 102.25 | -0.87% | 1,643 |
| Feb 13, 2026 | 101.80 | 103.85 | 101.80 | 103.15 | 103.15 | 0.44% | 1,059 |
| Feb 12, 2026 | 101.25 | 103.70 | 101.00 | 102.70 | 102.70 | -1.20% | 2,828 |
| Feb 11, 2026 | 103.90 | 104.65 | 102.95 | 103.95 | 103.95 | 0.29% | 1,192 |
| Feb 10, 2026 | 101.30 | 104.35 | 101.15 | 103.65 | 103.65 | 3.19% | 1,432 |
| Feb 9, 2026 | 101.85 | 101.85 | 100.45 | 100.45 | 100.45 | -0.79% | 3,825 |
| Feb 6, 2026 | 101.60 | 101.60 | 99.50 | 101.25 | 101.25 | -1.27% | 2,035 |
| Feb 5, 2026 | 105.30 | 105.30 | 101.20 | 102.55 | 102.55 | -2.57% | 1,738 |
| Feb 4, 2026 | 102.10 | 106.05 | 102.10 | 105.25 | 105.25 | 3.95% | 3,694 |
| Feb 3, 2026 | 103.10 | 103.50 | 101.25 | 101.25 | 101.25 | -1.07% | 4,970 |
| Feb 2, 2026 | 102.10 | 102.90 | 101.90 | 102.35 | 102.35 | -0.53% | 10,722 |
| Jan 30, 2026 | 103.30 | 103.30 | 102.30 | 102.90 | 102.90 | -1.15% | 757 |
| Jan 29, 2026 | 102.35 | 104.50 | 102.35 | 104.10 | 104.10 | 0.73% | 2,575 |
| Jan 28, 2026 | 102.15 | 103.35 | 101.70 | 103.35 | 103.35 | 1.03% | 555 |
| Jan 27, 2026 | 104.00 | 105.00 | 101.85 | 102.30 | 102.30 | -2.53% | 857 |
| Jan 26, 2026 | 104.75 | 105.00 | 103.80 | 104.95 | 104.95 | 0.53% | 2,649 |
| Jan 23, 2026 | 104.45 | 106.10 | 104.40 | 104.40 | 104.40 | -0.33% | 7,490 |
| Jan 22, 2026 | 102.90 | 104.75 | 102.70 | 104.75 | 104.75 | 3.15% | 24,481 |
| Jan 21, 2026 | 96.80 | 101.55 | 96.80 | 101.55 | 101.55 | 4.18% | 6,057 |
| Jan 20, 2026 | 98.40 | 98.46 | 96.90 | 97.48 | 97.48 | -1.40% | 2,805 |
| Jan 19, 2026 | 96.22 | 98.98 | 96.22 | 98.86 | 98.86 | -2.50% | 33,088 |
| Jan 16, 2026 | 103.35 | 103.35 | 100.55 | 101.40 | 101.40 | -0.93% | 4,412 |
| Jan 15, 2026 | 103.45 | 103.45 | 102.35 | 102.35 | 102.35 | -1.73% | 690 |
| Jan 14, 2026 | 101.55 | 104.15 | 101.55 | 104.15 | 104.15 | 1.26% | 2,004 |
| Jan 13, 2026 | 103.00 | 103.05 | 101.50 | 102.85 | 102.85 | 0.59% | 455 |
| Jan 12, 2026 | 103.75 | 104.10 | 102.10 | 102.25 | 102.25 | -2.29% | 1,280 |
| Jan 9, 2026 | 102.75 | 105.25 | 102.75 | 104.65 | 104.65 | 3.36% | 507 |
| Jan 8, 2026 | 101.70 | 103.10 | 99.92 | 101.25 | 101.25 | -0.74% | 9,052 |
| Jan 7, 2026 | 103.00 | 103.55 | 102.00 | 102.00 | 102.00 | -0.54% | 891 |
| Jan 6, 2026 | 102.85 | 104.15 | 102.55 | 102.55 | 102.55 | -0.53% | 6,760 |
| Jan 5, 2026 | 106.25 | 107.10 | 103.00 | 103.10 | 103.10 | -3.28% | 2,117 |
| Jan 2, 2026 | 103.40 | 106.60 | 103.40 | 106.60 | 106.60 | 2.70% | 7,004 |
| Dec 30, 2025 | 102.85 | 103.80 | 102.65 | 103.80 | 103.80 | 0.83% | 256 |
| Dec 29, 2025 | 103.90 | 104.40 | 102.90 | 102.95 | 102.95 | -0.72% | 1,418 |
| Dec 23, 2025 | 103.95 | 103.95 | 103.10 | 103.70 | 103.70 | -0.38% | 1,250 |
| Dec 22, 2025 | 104.00 | 104.55 | 103.80 | 104.10 | 104.10 | 0.14% | 1,223 |
| Dec 19, 2025 | 103.75 | 104.65 | 103.65 | 103.95 | 103.95 | 0.24% | 956 |
| Dec 18, 2025 | 104.15 | 104.40 | 103.00 | 103.70 | 103.70 | -0.67% | 2,406 |
| Dec 17, 2025 | 106.75 | 106.90 | 104.00 | 104.40 | 104.40 | -1.88% | 7,089 |
| Dec 16, 2025 | 106.35 | 108.55 | 105.80 | 106.40 | 106.40 | -0.09% | 2,662 |
| Dec 15, 2025 | 108.65 | 109.00 | 106.35 | 106.50 | 106.50 | -1.53% | 5,478 |
| Dec 12, 2025 | 107.50 | 108.60 | 107.30 | 108.15 | 108.15 | 0.84% | 3,705 |
| Dec 11, 2025 | 105.65 | 108.00 | 105.50 | 107.25 | 107.25 | 0.33% | 3,419 |
| Dec 10, 2025 | 106.10 | 107.50 | 106.10 | 106.90 | 106.90 | 0.28% | 1,933 |
| Dec 9, 2025 | 105.95 | 107.05 | 105.65 | 106.60 | 106.60 | 0.28% | 5,295 |
| Dec 8, 2025 | 106.75 | 107.05 | 105.50 | 106.30 | 106.30 | -0.19% | 4,313 |
| 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 |