Volkswagen AG (FRA:VOWA)
Germany
· Delayed Price · Currency is EUR 10.40
+0.30 (2.97%)
Last updated: Dec 5, 2025, 8:10 AM CET
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2.97% | - |
| Dec 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Nov 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Nov 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Nov 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Nov 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Nov 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Nov 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Nov 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| Nov 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Nov 6, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 4.47% | 500 |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Nov 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 30, 2025 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Oct 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Oct 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Oct 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Oct 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Oct 16, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 2.79% | 20 |
| Oct 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Oct 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Oct 8, 2025 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 2.17% | 95 |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Oct 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 2, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Oct 1, 2025 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 0.53% | 500 |
| Sep 30, 2025 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | 4.42% | 672 |
| Sep 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Sep 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Sep 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Sep 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Sep 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Sep 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 10, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 500 |
| Sep 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Sep 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Sep 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Sep 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Sep 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 29, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 20, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | 2.54% | 1,870 |
| Aug 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Aug 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 12, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 2.62% | 6 |
| Aug 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Aug 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Aug 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Aug 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Jul 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -6.50% | - |
| Jul 29, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 5.26% | 8 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Jul 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5.49% | - |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Jul 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |