Volkswagen AG (LON:0P6N)
London
· Delayed Price · Currency is GBP · Price in EUR 88.85
-0.25 (-0.28%)
At close: Apr 28, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.55 | 89.95 | 88.55 | 89.93 | 89.93 | 0.93% | 239 |
| Apr 27, 2026 | 89.05 | 89.85 | 88.70 | 89.10 | 89.10 | 0.45% | 25,752 |
| Apr 24, 2026 | 89.83 | 90.20 | 88.55 | 88.70 | 88.70 | -1.77% | 1,944 |
| Apr 23, 2026 | 91.35 | 91.70 | 89.75 | 90.30 | 90.30 | -0.82% | 1,075 |
| Apr 22, 2026 | 91.83 | 92.15 | 90.80 | 91.05 | 91.05 | -0.82% | 1,648 |
| Apr 21, 2026 | 92.78 | 93.05 | 91.45 | 91.80 | 91.80 | -0.54% | 1,059 |
| Apr 20, 2026 | 92.83 | 93.30 | 91.95 | 92.30 | 92.30 | -2.22% | 1,296 |
| Apr 17, 2026 | 92.05 | 94.80 | 91.45 | 94.40 | 94.40 | 3.00% | 8,422 |
| Apr 16, 2026 | 92.93 | 93.15 | 91.15 | 91.65 | 91.65 | -1.24% | 2,979 |
| Apr 15, 2026 | 93.05 | 93.60 | 92.60 | 92.80 | 92.80 | 0.60% | 13,486 |
| Apr 14, 2026 | 91.10 | 92.35 | 91.00 | 92.25 | 92.25 | 2.39% | 2,736 |
| Apr 13, 2026 | 90.15 | 90.60 | 89.55 | 90.10 | 90.10 | -1.48% | 6,324 |
| Apr 10, 2026 | 91.40 | 92.40 | 90.95 | 91.45 | 91.45 | 0.05% | 679 |
| Apr 9, 2026 | 92.35 | 92.75 | 90.50 | 91.40 | 91.40 | -1.14% | 2,073 |
| Apr 8, 2026 | 91.73 | 93.65 | 91.65 | 92.45 | 92.45 | 5.06% | 66,808 |
| Apr 7, 2026 | 89.68 | 90.10 | 87.60 | 88.00 | 88.00 | -1.40% | 2,716 |
| Apr 2, 2026 | 89.53 | 90.30 | 88.35 | 89.25 | 89.25 | -1.49% | 2,523 |
| Apr 1, 2026 | 90.73 | 90.95 | 89.60 | 90.60 | 90.60 | 2.32% | 1,577 |
| Mar 31, 2026 | 88.83 | 89.20 | 88.05 | 88.55 | 88.55 | 0.45% | 3,362 |
| Mar 30, 2026 | 88.20 | 88.35 | 87.40 | 88.15 | 88.15 | -0.17% | 5,221 |
| Mar 27, 2026 | 88.93 | 89.25 | 87.85 | 88.30 | 88.30 | -0.79% | 22,072 |
| Mar 26, 2026 | 89.25 | 90.00 | 88.70 | 89.00 | 89.00 | -1.22% | 1,125 |
| Mar 25, 2026 | 90.78 | 90.95 | 89.75 | 90.10 | 90.10 | 1.69% | 3,071 |
| Mar 24, 2026 | 89.10 | 89.20 | 87.40 | 88.60 | 88.60 | 0.45% | 831 |
| Mar 23, 2026 | 86.15 | 89.55 | 85.10 | 88.20 | 88.20 | 1.44% | 3,135 |
| Mar 20, 2026 | 88.68 | 89.00 | 86.85 | 86.95 | 86.95 | -1.08% | 8,790 |
| Mar 19, 2026 | 89.15 | 89.25 | 87.40 | 87.90 | 87.90 | -2.39% | 11,960 |
| Mar 18, 2026 | 90.73 | 91.20 | 89.95 | 90.05 | 90.05 | 0.06% | 1,669 |
| Mar 17, 2026 | 89.73 | 91.15 | 89.70 | 90.00 | 90.00 | 0.39% | 1,784 |
| Mar 16, 2026 | 91.05 | 91.20 | 89.65 | 89.65 | 89.65 | -1.21% | 2,651 |
| Mar 13, 2026 | 92.53 | 92.55 | 90.55 | 90.75 | 90.75 | -2.84% | 4,016 |
| Mar 12, 2026 | 92.63 | 93.45 | 91.75 | 93.40 | 93.40 | 0.70% | 25,895 |
| Mar 11, 2026 | 91.58 | 93.35 | 91.35 | 92.75 | 92.75 | 1.03% | 1,910 |
| Mar 10, 2026 | 90.83 | 92.80 | 90.85 | 91.80 | 91.80 | 2.68% | 12,794 |
| Mar 9, 2026 | 90.73 | 91.05 | 89.25 | 89.40 | 89.40 | -2.30% | 3,625 |
| Mar 6, 2026 | 94.35 | 94.60 | 91.00 | 91.50 | 91.50 | -2.97% | 4,489 |
| Mar 5, 2026 | 94.78 | 96.30 | 94.30 | 94.30 | 94.30 | -1.26% | 1,413 |
| Mar 4, 2026 | 94.35 | 96.35 | 94.20 | 95.50 | 95.50 | 1.06% | 56,073 |
| Mar 3, 2026 | 96.78 | 97.20 | 93.45 | 94.50 | 94.50 | -2.73% | 5,027 |
| Mar 2, 2026 | 98.80 | 100.00 | 96.65 | 97.15 | 97.15 | -4.85% | 3,272 |
| Feb 27, 2026 | 102.33 | 102.40 | 101.10 | 102.10 | 102.10 | 0.29% | 589 |
| Feb 26, 2026 | 100.20 | 102.30 | 99.90 | 101.80 | 101.80 | 1.39% | 579 |
| Feb 25, 2026 | 102.50 | 102.70 | 100.20 | 100.40 | 100.40 | -1.86% | 1,100 |
| Feb 24, 2026 | 101.05 | 102.50 | 100.80 | 102.30 | 102.30 | 1.79% | 24,610 |
| Feb 23, 2026 | 103.25 | 103.60 | 100.30 | 100.50 | 100.50 | -2.52% | 1,825 |
| Feb 20, 2026 | 101.93 | 104.20 | 101.90 | 103.10 | 103.10 | 0.59% | 695 |
| Feb 19, 2026 | 103.75 | 104.20 | 101.40 | 102.50 | 102.50 | -1.73% | 2,019 |
| Feb 18, 2026 | 103.45 | 105.20 | 103.30 | 104.30 | 104.30 | 0.38% | 1,692 |
| Feb 17, 2026 | 102.60 | 104.00 | 102.50 | 103.90 | 103.90 | 0.68% | 6,857 |
| Feb 16, 2026 | 103.25 | 104.04 | 102.80 | 103.20 | 103.20 | - | 1,156 |
| Feb 13, 2026 | 102.98 | 103.50 | 102.00 | 103.20 | 103.20 | 0.68% | 704 |
| Feb 12, 2026 | 103.53 | 104.20 | 101.60 | 102.50 | 102.50 | -1.82% | 873 |
| Feb 11, 2026 | 104.40 | 105.10 | 103.40 | 104.40 | 104.40 | 0.19% | 341 |
| Feb 10, 2026 | 101.85 | 104.20 | 101.70 | 104.20 | 104.20 | 2.76% | 995 |
| Feb 9, 2026 | 101.25 | 102.10 | 101.20 | 101.40 | 101.40 | 0.30% | 1,245 |
| Feb 6, 2026 | 101.25 | 102.00 | 99.85 | 101.10 | 101.10 | -1.56% | 1,835 |
| Feb 5, 2026 | 105.05 | 105.30 | 101.70 | 102.70 | 102.70 | -3.30% | 1,783 |
| Feb 4, 2026 | 103.25 | 106.40 | 102.80 | 106.20 | 106.20 | 3.61% | 1,621 |
| Feb 3, 2026 | 102.78 | 103.90 | 101.80 | 102.50 | 102.50 | -0.68% | 976 |
| Feb 2, 2026 | 102.10 | 103.60 | 101.60 | 103.20 | 103.20 | 0.19% | 2,493 |
| Jan 30, 2026 | 103.45 | 103.70 | 102.60 | 103.00 | 103.00 | -0.39% | 316 |
| Jan 29, 2026 | 103.83 | 105.00 | 103.30 | 103.40 | 103.40 | 0.49% | 552 |
| Jan 28, 2026 | 101.85 | 103.20 | 101.20 | 102.90 | 102.90 | 0.19% | 887 |
| Jan 27, 2026 | 104.03 | 104.20 | 102.40 | 102.70 | 102.70 | -1.63% | 3,526 |
| Jan 26, 2026 | 105.18 | 105.30 | 104.00 | 104.40 | 104.40 | -1.14% | 4,860 |
| Jan 23, 2026 | 104.10 | 106.20 | 104.00 | 105.60 | 105.60 | 0.57% | 1,995 |
| Jan 22, 2026 | 103.73 | 105.20 | 103.20 | 105.00 | 105.00 | 6.11% | 9,446 |
| Jan 21, 2026 | 97.85 | 99.65 | 97.60 | 98.95 | 98.95 | 0.87% | 1,327 |
| Jan 20, 2026 | 98.68 | 99.45 | 97.20 | 98.10 | 98.10 | -0.71% | 1,463 |
| Jan 19, 2026 | 98.60 | 99.40 | 96.65 | 98.80 | 98.80 | -2.56% | 1,926 |
| Jan 16, 2026 | 102.98 | 103.10 | 100.60 | 101.40 | 101.40 | -2.12% | 6,147 |
| Jan 15, 2026 | 103.45 | 103.70 | 102.70 | 103.60 | 103.60 | -0.29% | 1,350 |
| Jan 14, 2026 | 102.90 | 105.00 | 102.70 | 103.90 | 103.90 | 0.68% | 6,527 |
| Jan 13, 2026 | 103.28 | 104.20 | 102.10 | 103.20 | 103.20 | - | 2,784 |
| Jan 12, 2026 | 105.55 | 105.70 | 102.90 | 103.20 | 103.20 | -1.71% | 1,165 |
| Jan 9, 2026 | 103.05 | 106.40 | 102.90 | 105.00 | 105.00 | 2.04% | 1,803 |
| Jan 8, 2026 | 102.78 | 103.40 | 100.90 | 102.90 | 102.90 | -0.39% | 2,438 |
| Jan 7, 2026 | 103.73 | 105.00 | 103.20 | 103.30 | 103.30 | -0.96% | 1,386 |
| Jan 6, 2026 | 104.10 | 105.00 | 103.80 | 104.30 | 104.30 | -0.10% | 51,445 |
| Jan 5, 2026 | 107.25 | 107.70 | 104.10 | 104.40 | 104.40 | -0.57% | 1,548 |
| Jan 2, 2026 | 105.15 | 107.50 | 104.70 | 105.00 | 105.00 | - | 20,577 |
| Dec 30, 2025 | 104.10 | 105.00 | 103.50 | 105.00 | 105.00 | 0.38% | 410 |
| Dec 29, 2025 | 104.03 | 105.40 | 104.00 | 104.60 | 104.60 | 0.29% | 650 |
| Dec 23, 2025 | 104.50 | 105.20 | 104.30 | 104.30 | 104.30 | -0.95% | 1,363 |
| Dec 22, 2025 | 104.90 | 106.10 | 104.50 | 105.30 | 105.30 | 0.29% | 25,762 |
| Dec 19, 2025 | 105.45 | 106.00 | 104.90 | 105.00 | 105.00 | -0.47% | 25,314 |
| Dec 18, 2025 | 104.80 | 105.50 | 103.80 | 105.50 | 105.50 | -0.19% | 1,158 |
| Dec 17, 2025 | 107.05 | 107.60 | 104.80 | 105.70 | 105.70 | -1.77% | 24,182 |
| Dec 16, 2025 | 108.60 | 109.80 | 106.70 | 107.60 | 107.60 | -1.47% | 1,682 |
| Dec 15, 2025 | 109.65 | 110.40 | 108.80 | 109.20 | 109.20 | -0.09% | 1,181 |
| Dec 12, 2025 | 108.70 | 109.70 | 108.50 | 109.30 | 109.30 | 0.55% | 85,420 |
| Dec 11, 2025 | 108.10 | 110.00 | 107.60 | 108.70 | 108.70 | 0.45% | 33,037 |
| Dec 10, 2025 | 107.35 | 109.00 | 107.30 | 108.22 | 108.22 | 0.09% | 41,960 |
| Dec 9, 2025 | 108.10 | 108.30 | 107.20 | 108.12 | 108.12 | 0.30% | 9,693 |
| Dec 8, 2025 | 107.85 | 108.90 | 107.70 | 107.80 | 107.80 | -0.46% | 4,029 |
| 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 |