Volkswagen AG (LON:0P6N)
London
· Delayed Price · Currency is GBP · Price in EUR 108.30
+1.50 (1.40%)
At close: Dec 5, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.30 | 108.40 | 106.00 | 108.30 | 108.30 | 1.40% | 51,841 |
| Dec 4, 2025 | 104.10 | 108.10 | 103.80 | 106.80 | 106.80 | 2.79% | 69,159 |
| Dec 3, 2025 | 101.75 | 104.10 | 101.30 | 103.90 | 103.90 | 1.66% | 2,149 |
| Dec 2, 2025 | 100.88 | 102.70 | 100.40 | 102.20 | 102.20 | 2.27% | 1,313 |
| Dec 1, 2025 | 99.25 | 101.20 | 99.20 | 99.93 | 99.93 | 0.33% | 6,690 |
| Nov 28, 2025 | 98.33 | 99.60 | 98.00 | 99.60 | 99.60 | 1.22% | 1,896 |
| Nov 27, 2025 | 97.53 | 98.50 | 97.50 | 98.40 | 98.40 | 0.51% | 594 |
| Nov 26, 2025 | 98.00 | 98.45 | 97.20 | 97.90 | 97.90 | -0.51% | 1,973 |
| Nov 25, 2025 | 96.78 | 98.85 | 96.00 | 98.40 | 98.40 | 1.13% | 2,337 |
| Nov 24, 2025 | 96.50 | 97.75 | 96.35 | 97.30 | 97.30 | 1.25% | 2,642 |
| Nov 21, 2025 | 93.78 | 96.55 | 93.50 | 96.10 | 96.10 | 1.32% | 1,745 |
| Nov 20, 2025 | 95.93 | 96.20 | 94.10 | 94.85 | 94.85 | -0.84% | 885 |
| Nov 19, 2025 | 95.20 | 96.40 | 95.05 | 95.65 | 95.65 | 0.05% | 864 |
| Nov 18, 2025 | 96.80 | 96.95 | 95.00 | 95.60 | 95.60 | -2.65% | 1,113 |
| Nov 17, 2025 | 98.98 | 99.85 | 97.80 | 98.20 | 98.20 | -1.11% | 1,978 |
| Nov 14, 2025 | 100.50 | 100.90 | 97.60 | 99.30 | 99.30 | -2.26% | 53,717 |
| Nov 13, 2025 | 101.28 | 102.00 | 100.50 | 101.60 | 101.60 | 0.59% | 3,844 |
| Nov 12, 2025 | 100.00 | 102.00 | 99.95 | 101.00 | 101.00 | 1.25% | 3,501 |
| Nov 11, 2025 | 97.15 | 99.80 | 96.75 | 99.75 | 99.75 | 2.68% | 1,527 |
| Nov 10, 2025 | 96.50 | 97.40 | 96.35 | 97.15 | 97.15 | 1.36% | 2,087 |
| Nov 7, 2025 | 95.20 | 96.80 | 95.00 | 95.85 | 95.85 | 1.00% | 3,139 |
| Nov 6, 2025 | 95.28 | 95.80 | 94.55 | 94.90 | 94.90 | -0.42% | 1,731 |
| Nov 5, 2025 | 91.63 | 95.30 | 91.10 | 95.30 | 95.30 | 3.31% | 3,577 |
| Nov 4, 2025 | 92.68 | 92.90 | 91.75 | 92.25 | 92.25 | -1.13% | 2,181 |
| Nov 3, 2025 | 91.68 | 94.25 | 91.35 | 93.30 | 93.30 | 2.25% | 3,349 |
| Oct 31, 2025 | 91.45 | 92.55 | 91.25 | 91.25 | 91.25 | -0.44% | 7,679 |
| Oct 30, 2025 | 93.10 | 95.15 | 91.50 | 91.65 | 91.65 | -1.87% | 3,700 |
| Oct 29, 2025 | 92.83 | 94.55 | 92.55 | 93.40 | 93.40 | 0.59% | 2,740 |
| Oct 28, 2025 | 91.78 | 93.10 | 91.60 | 92.85 | 92.85 | 0.54% | 1,999 |
| Oct 27, 2025 | 91.93 | 92.90 | 91.70 | 92.35 | 92.35 | 1.09% | 4,071 |
| Oct 24, 2025 | 90.63 | 91.40 | 90.35 | 91.35 | 91.35 | 1.11% | 9,562 |
| Oct 23, 2025 | 89.93 | 91.05 | 89.55 | 90.35 | 90.35 | - | 4,294 |
| Oct 22, 2025 | 91.73 | 91.90 | 90.25 | 90.35 | 90.35 | -2.17% | 34,249 |
| Oct 21, 2025 | 92.83 | 93.05 | 91.50 | 92.35 | 92.35 | -0.38% | 849 |
| Oct 20, 2025 | 92.40 | 92.75 | 91.40 | 92.70 | 92.70 | 0.27% | 529 |
| Oct 17, 2025 | 90.73 | 93.10 | 90.00 | 92.45 | 92.45 | 1.43% | 3,567 |
| Oct 16, 2025 | 91.78 | 91.90 | 90.60 | 91.15 | 91.15 | -0.33% | 51,293 |
| Oct 15, 2025 | 92.45 | 92.65 | 90.95 | 91.45 | 91.45 | 0.05% | 2,045 |
| Oct 14, 2025 | 90.93 | 92.40 | 90.70 | 91.40 | 91.40 | 0.83% | 4,118 |
| Oct 13, 2025 | 91.93 | 92.35 | 90.30 | 90.65 | 90.65 | 0.06% | 9,823 |
| Oct 10, 2025 | 93.40 | 93.90 | 90.60 | 90.60 | 90.60 | -2.37% | 1,971 |
| Oct 9, 2025 | 93.15 | 93.95 | 92.60 | 92.80 | 92.80 | 0.22% | 1,902 |
| Oct 8, 2025 | 93.10 | 93.70 | 91.95 | 92.60 | 92.60 | -2.27% | 4,323 |
| Oct 7, 2025 | 94.30 | 95.95 | 93.20 | 94.75 | 94.75 | 0.48% | 2,524 |
| Oct 6, 2025 | 94.40 | 95.15 | 93.85 | 94.30 | 94.30 | -0.16% | 1,551 |
| Oct 3, 2025 | 95.00 | 95.45 | 94.15 | 94.45 | 94.45 | -0.79% | 1,326 |
| Oct 2, 2025 | 95.20 | 95.80 | 94.60 | 95.20 | 95.20 | 0.79% | 2,066 |
| Oct 1, 2025 | 93.25 | 95.25 | 92.85 | 94.45 | 94.45 | 0.91% | 931 |
| Sep 30, 2025 | 93.20 | 93.60 | 92.60 | 93.60 | 93.60 | 0.11% | 2,151 |
| Sep 29, 2025 | 93.30 | 94.00 | 92.75 | 93.50 | 93.50 | 0.92% | 2,986 |
| Sep 26, 2025 | 94.10 | 94.40 | 92.30 | 92.65 | 92.65 | -1.28% | 2,048 |
| Sep 25, 2025 | 95.25 | 97.00 | 93.75 | 93.85 | 93.85 | -1.31% | 2,575 |
| Sep 24, 2025 | 94.05 | 95.80 | 92.85 | 95.10 | 95.10 | -0.05% | 6,677 |
| Sep 23, 2025 | 92.73 | 95.55 | 92.50 | 95.15 | 95.15 | 3.37% | 11,391 |
| Sep 22, 2025 | 95.55 | 95.70 | 90.60 | 92.05 | 92.05 | -6.17% | 14,109 |
| Sep 19, 2025 | 98.10 | 100.00 | 98.00 | 98.10 | 98.10 | -0.46% | 1,683 |
| Sep 18, 2025 | 100.13 | 100.40 | 98.30 | 98.55 | 98.55 | -1.74% | 1,504 |
| Sep 17, 2025 | 101.38 | 101.90 | 99.50 | 100.30 | 100.30 | -0.86% | 2,943 |
| Sep 16, 2025 | 102.88 | 103.20 | 100.90 | 101.17 | 101.17 | -1.79% | 2,576 |
| Sep 15, 2025 | 104.23 | 104.90 | 102.50 | 103.01 | 103.01 | -0.28% | 2,463 |
| Sep 12, 2025 | 104.50 | 104.60 | 102.00 | 103.30 | 103.30 | -0.96% | 848 |
| Sep 11, 2025 | 102.70 | 104.30 | 101.40 | 104.30 | 104.30 | - | 1,357 |
| Sep 10, 2025 | 104.33 | 104.40 | 102.60 | 104.30 | 104.30 | -0.10% | 75,617 |
| Sep 9, 2025 | 104.90 | 105.90 | 103.10 | 104.40 | 104.40 | 0.38% | 2,254 |
| Sep 8, 2025 | 101.55 | 104.00 | 101.50 | 104.00 | 104.00 | 2.56% | 3,986 |
| Sep 5, 2025 | 101.75 | 102.60 | 101.40 | 101.40 | 101.40 | 0.57% | 1,133 |
| Sep 4, 2025 | 100.90 | 101.80 | 100.30 | 100.83 | 100.83 | -0.27% | 10,091 |
| Sep 3, 2025 | 101.05 | 102.00 | 100.90 | 101.10 | 101.10 | 0.50% | 3,358 |
| Sep 2, 2025 | 102.50 | 102.90 | 100.20 | 100.60 | 100.60 | -1.57% | 21,146 |
| Sep 1, 2025 | 102.23 | 102.80 | 102.00 | 102.20 | 102.20 | -0.10% | 3,172 |
| Aug 29, 2025 | 102.80 | 103.10 | 101.30 | 102.30 | 102.30 | -1.06% | 776 |
| Aug 28, 2025 | 103.25 | 104.60 | 102.80 | 103.40 | 103.40 | 0.78% | 70,267 |
| Aug 27, 2025 | 104.43 | 105.20 | 102.60 | 102.60 | 102.60 | -1.44% | 1,129 |
| Aug 26, 2025 | 103.08 | 105.00 | 103.00 | 104.10 | 104.10 | - | 4,340 |
| Aug 25, 2025 | 104.50 | 104.80 | 103.80 | 104.10 | 104.10 | 0.53% | 52,577 |
| Aug 22, 2025 | 103.18 | 105.00 | 103.10 | 103.55 | 103.55 | 0.34% | 2,128 |
| Aug 21, 2025 | 103.35 | 103.90 | 103.00 | 103.20 | 103.20 | -0.29% | 11,002 |
| Aug 20, 2025 | 103.05 | 103.70 | 102.00 | 103.50 | 103.50 | 0.19% | 1,726 |
| Aug 19, 2025 | 101.45 | 103.30 | 101.20 | 103.30 | 103.30 | 2.28% | 2,610 |
| Aug 18, 2025 | 100.30 | 101.80 | 100.10 | 101.00 | 101.00 | -0.88% | 6,222 |
| Aug 15, 2025 | 101.73 | 102.90 | 101.60 | 101.90 | 101.90 | 0.99% | 9,825 |
| Aug 14, 2025 | 100.33 | 101.40 | 100.00 | 100.90 | 100.90 | 0.40% | 18,378 |
| Aug 13, 2025 | 100.10 | 100.70 | 99.10 | 100.50 | 100.50 | 0.20% | 64,502 |
| Aug 12, 2025 | 99.05 | 100.60 | 98.80 | 100.30 | 100.30 | 1.31% | 5,727 |
| Aug 11, 2025 | 98.20 | 99.15 | 97.95 | 99.00 | 99.00 | 1.43% | 3,684 |
| Aug 8, 2025 | 96.43 | 97.85 | 95.95 | 97.60 | 97.60 | 1.88% | 2,811 |
| Aug 7, 2025 | 93.78 | 96.35 | 93.10 | 95.80 | 95.80 | 2.19% | 4,902 |
| Aug 6, 2025 | 92.83 | 94.40 | 92.75 | 93.75 | 93.75 | 1.08% | 1,613 |
| Aug 5, 2025 | 91.58 | 93.00 | 91.10 | 92.75 | 92.75 | 1.98% | 919 |
| Aug 4, 2025 | 91.93 | 92.25 | 90.80 | 90.95 | 90.95 | -0.82% | 1,403 |
| Aug 1, 2025 | 93.78 | 93.95 | 91.35 | 91.70 | 91.70 | -2.76% | 48,326 |
| Jul 31, 2025 | 95.20 | 95.80 | 94.10 | 94.30 | 94.30 | -1.77% | 3,446 |
| Jul 30, 2025 | 97.55 | 98.25 | 96.00 | 96.00 | 96.00 | -2.52% | 2,604 |
| Jul 29, 2025 | 98.78 | 99.20 | 97.40 | 98.48 | 98.48 | -0.47% | 22,510 |
| Jul 28, 2025 | 104.80 | 105.60 | 98.40 | 98.95 | 98.95 | -2.99% | 7,660 |
| Jul 25, 2025 | 96.00 | 102.50 | 95.60 | 102.00 | 102.00 | 2.72% | 46,121 |
| Jul 24, 2025 | 99.15 | 99.70 | 97.95 | 99.30 | 99.30 | 1.59% | 3,149 |
| Jul 23, 2025 | 94.05 | 98.90 | 94.25 | 97.75 | 97.75 | 6.48% | 3,197 |
| Jul 22, 2025 | 92.45 | 92.70 | 91.40 | 91.80 | 91.80 | -1.08% | 1,194 |
| Jul 21, 2025 | 91.88 | 93.00 | 91.50 | 92.80 | 92.80 | 0.49% | 2,432 |