Volkswagen AG (NEO:VWA)
Canada
· Delayed Price · Currency is CAD 10.88
+0.08 (0.74%)
At close: Dec 3, 2025
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% | 352 |
| Dec 2, 2025 | 10.79 | 10.81 | 10.78 | 10.80 | 10.80 | 3.45% | 422 |
| Nov 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.25% | 161 |
| Nov 24, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 1.59% | 317 |
| Nov 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.69% | 563 |
| Nov 19, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | -0.39% | 1,150 |
| Nov 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.40% | 1,037 |
| Nov 14, 2025 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | -0.38% | 254 |
| Nov 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.15% | 102 |
| Nov 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.39% | 210 |
| Nov 7, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 2.96% | 1,201 |
| Nov 6, 2025 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | -1.61% | 1,902 |
| Nov 5, 2025 | 9.91 | 9.99 | 9.91 | 9.96 | 9.96 | 3.64% | 915 |
| Oct 31, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% | 151 |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 200 |
| Oct 29, 2025 | 9.73 | 9.73 | 9.70 | 9.70 | 9.70 | -0.31% | 812 |
| Oct 27, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.52% | 131 |
| Oct 24, 2025 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | 1.04% | 408 |
| Oct 23, 2025 | 9.47 | 9.58 | 9.47 | 9.58 | 9.58 | 0.31% | 471 |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.85% | 280 |
| Oct 20, 2025 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | -1.12% | 541 |
| Oct 17, 2025 | 9.79 | 9.84 | 9.79 | 9.84 | 9.84 | 3.36% | 1,691 |
| Oct 16, 2025 | 9.62 | 9.62 | 9.52 | 9.52 | 9.52 | -2.16% | 809 |
| Oct 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.75% | 224 |
| Oct 10, 2025 | 9.60 | 9.60 | 9.47 | 9.47 | 9.47 | -2.37% | 1,265 |
| Oct 9, 2025 | 9.72 | 9.72 | 9.69 | 9.70 | 9.70 | -0.51% | 841 |
| Oct 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 1,290 |
| Oct 6, 2025 | 9.91 | 9.96 | 9.90 | 9.90 | 9.90 | -1.10% | 503 |
| Oct 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.11% | 120 |
| Oct 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% | 116 |
| Sep 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% | 165 |
| Sep 26, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.51% | 2,250 |
| Sep 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.40% | 400 |
| Sep 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -10.59% | 1,070 |
| Sep 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 100 |
| Sep 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.57% | 716 |
| Sep 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.00% | 525 |
| Sep 12, 2025 | 10.86 | 10.95 | 10.85 | 10.95 | 10.95 | 1.39% | 454 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 144 |
| Aug 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 1,101 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% | 103 |
| Aug 26, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.67% | 1,050 |
| Aug 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 114 |
| Aug 14, 2025 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | 4.69% | 406 |
| Aug 7, 2025 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 3.72% | 1,275 |
| Aug 6, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 100 |
| Aug 5, 2025 | 9.67 | 9.70 | 9.67 | 9.67 | 9.67 | -3.20% | 1,507 |
| Jul 30, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.06% | 1,006 |
| Jul 29, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -1.64% | 1,400 |
| Jul 28, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.54% | 107 |
| Jul 25, 2025 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 2.60% | 1,301 |
| Jul 23, 2025 | 10.31 | 10.41 | 10.30 | 10.37 | 10.37 | 8.47% | 2,521 |
| Jul 22, 2025 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | 0.31% | 1,020 |
| Jul 21, 2025 | 9.57 | 9.58 | 9.50 | 9.53 | 9.53 | -1.95% | 2,406 |
| Jul 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% | 235 |
| Jul 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% | 102 |
| Jul 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 517 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | -0.31% | 1,543 |
| Jul 2, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.35% | 1,202 |
| Jun 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.63% | 353 |
| Jun 25, 2025 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 2.14% | 1,320 |
| Jun 17, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.74% | 1,100 |
| Jun 13, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.78% | 251 |
| Jun 11, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -1.42% | 1,116 |
| Jun 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% | 1,110 |
| Jun 6, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | -0.91% | 809 |
| Jun 3, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 1,010 |