Volkswagen AG (FRA:VOWA)
Germany
· Delayed Price · Currency is EUR 9.05
-0.20 (-2.16%)
Last updated: Mar 9, 2026, 10:51 AM CET
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | - | -2.16% | - |
| Mar 6, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -5.13% | 171 |
| Mar 5, 2026 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 5.98% | 50 |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Mar 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Mar 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Feb 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Feb 26, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 650 |
| Feb 25, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 3.06% | 1 |
| Feb 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 19, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 2 |
| Feb 18, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 250 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Feb 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Feb 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 5, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 0.50% | 1 |
| Feb 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 955 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jan 26, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 3.92% | 243 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Jan 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jan 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 13, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 1,050 |
| Jan 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Jan 7, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 11 |
| Jan 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jan 2, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 48 |
| Dec 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 251 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Dec 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 70 |
| Dec 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 12, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 50 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 2 |
| Dec 5, 2025 | 10.40 | 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% | - |