Volkswagen AG (VLKAF)
OTCMKTS
· Delayed Price · Currency is USD
124.99
+1.53 (1.24%)
Dec 5, 2025, 4:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 121.70 | 125.00 | 121.00 | 123.46 | 123.46 | 3.02% | 625 |
| Dec 3, 2025 | 118.85 | 119.84 | 117.07 | 119.84 | 119.84 | 2.69% | 335 |
| Dec 2, 2025 | 118.54 | 118.54 | 116.70 | 116.70 | 116.70 | 0.30% | 223 |
| Dec 1, 2025 | 115.00 | 119.54 | 113.30 | 116.35 | 116.35 | 2.51% | 271 |
| Nov 28, 2025 | 112.41 | 113.51 | 112.41 | 113.51 | 113.51 | 1.48% | 2 |
| Nov 26, 2025 | 111.50 | 111.85 | 110.39 | 111.85 | 111.85 | -1.31% | 318 |
| Nov 25, 2025 | 109.76 | 114.12 | 109.76 | 113.34 | 113.34 | 4.22% | 712 |
| Nov 24, 2025 | 108.77 | 113.70 | 108.75 | 108.75 | 108.75 | -0.22% | 680 |
| Nov 21, 2025 | 112.95 | 112.95 | 108.99 | 108.99 | 108.99 | 0.65% | 101 |
| Nov 20, 2025 | 109.56 | 109.56 | 108.29 | 108.29 | 108.29 | -5.74% | 331 |
| Nov 19, 2025 | 109.57 | 114.89 | 109.57 | 114.89 | 114.89 | 3.10% | 210 |
| Nov 18, 2025 | 109.68 | 111.44 | 109.62 | 111.44 | 111.44 | -0.72% | 114 |
| Nov 17, 2025 | 112.26 | 112.51 | 112.13 | 112.25 | 112.25 | -2.87% | 8,021 |
| Nov 14, 2025 | 117.41 | 117.41 | 113.50 | 115.56 | 115.56 | -1.11% | 86 |
| Nov 13, 2025 | 118.85 | 118.85 | 114.49 | 116.86 | 116.86 | -0.15% | 166 |
| Nov 12, 2025 | 115.50 | 117.90 | 114.60 | 117.03 | 117.03 | 4.36% | 318 |
| Nov 11, 2025 | 112.20 | 115.00 | 112.14 | 112.14 | 112.14 | 0.18% | 986 |
| Nov 10, 2025 | 108.95 | 111.94 | 108.95 | 111.94 | 111.94 | 4.02% | 529 |
| Nov 7, 2025 | 108.22 | 112.12 | 107.61 | 107.61 | 107.61 | 1.00% | 691 |
| Nov 6, 2025 | 112.85 | 112.85 | 106.54 | 106.54 | 106.54 | -2.26% | 942 |
| Nov 5, 2025 | 105.44 | 109.18 | 105.44 | 109.00 | 109.00 | 2.94% | 4,381 |
| Nov 4, 2025 | 105.01 | 105.89 | 105.01 | 105.89 | 105.89 | -1.74% | 492 |
| Nov 3, 2025 | 110.00 | 110.00 | 104.50 | 107.76 | 107.76 | 1.13% | 894 |
| Oct 31, 2025 | 105.22 | 108.10 | 105.22 | 106.55 | 106.55 | 1.48% | 653 |
| Oct 30, 2025 | 106.95 | 108.54 | 105.00 | 105.00 | 105.00 | -3.23% | 1,116 |
| Oct 29, 2025 | 106.33 | 108.51 | 105.31 | 108.51 | 108.51 | -0.86% | 2,218 |
| Oct 28, 2025 | 104.63 | 109.45 | 104.63 | 109.45 | 109.45 | 3.25% | 1,508 |
| Oct 27, 2025 | 104.83 | 106.00 | 104.83 | 106.00 | 106.00 | 0.95% | 132 |
| Oct 24, 2025 | 103.00 | 105.56 | 103.00 | 105.00 | 105.00 | 0.16% | 1,816 |
| Oct 23, 2025 | 101.92 | 107.49 | 101.92 | 104.83 | 104.83 | -0.17% | 50 |
| Oct 22, 2025 | 101.96 | 105.01 | 101.96 | 105.01 | 105.01 | 0.01% | 125 |
| Oct 21, 2025 | 105.58 | 107.90 | 104.47 | 104.99 | 104.99 | -0.02% | 397 |
| Oct 20, 2025 | 109.90 | 109.90 | 105.01 | 105.01 | 105.01 | -1.70% | 824 |
| Oct 17, 2025 | 107.00 | 108.50 | 103.00 | 106.83 | 106.83 | 1.74% | 694 |
| Oct 16, 2025 | 103.22 | 105.29 | 103.22 | 105.00 | 105.00 | 1.94% | 1,789 |
| Oct 15, 2025 | 104.20 | 104.88 | 103.00 | 103.00 | 103.00 | 0.40% | 60 |
| Oct 14, 2025 | 104.78 | 104.78 | 102.59 | 102.59 | 102.59 | -1.47% | 218 |
| Oct 13, 2025 | 101.61 | 104.51 | 101.61 | 104.12 | 104.12 | -1.61% | 34 |
| Oct 10, 2025 | 108.28 | 108.43 | 105.83 | 105.83 | 105.83 | -1.67% | 1,011 |
| Oct 9, 2025 | 111.40 | 111.40 | 107.62 | 107.62 | 107.62 | 0.10% | 488 |
| Oct 8, 2025 | 108.50 | 110.00 | 107.50 | 107.52 | 107.52 | -1.17% | 622 |
| Oct 7, 2025 | 108.35 | 111.00 | 108.35 | 108.79 | 108.79 | -0.71% | 737 |
| Oct 6, 2025 | 112.22 | 112.43 | 108.40 | 109.57 | 109.57 | 0.99% | 519 |
| Oct 3, 2025 | 111.38 | 111.38 | 108.25 | 108.50 | 108.50 | -2.59% | 341 |
| Oct 2, 2025 | 111.50 | 111.50 | 109.47 | 111.38 | 111.38 | 0.95% | 440 |
| Oct 1, 2025 | 110.00 | 110.33 | 108.83 | 110.33 | 110.33 | 0.82% | 873 |
| Sep 30, 2025 | 108.95 | 109.43 | 108.95 | 109.43 | 109.43 | 0.67% | 69 |
| Sep 29, 2025 | 107.00 | 111.90 | 107.00 | 108.70 | 108.70 | -1.18% | 107 |
| Sep 26, 2025 | 107.20 | 110.00 | 107.20 | 110.00 | 110.00 | -0.14% | 120 |
| Sep 25, 2025 | 112.00 | 112.32 | 109.07 | 110.16 | 110.16 | -1.81% | 1,050 |
| Sep 24, 2025 | 111.00 | 112.19 | 111.00 | 112.19 | 112.19 | 1.61% | 47 |
| Sep 23, 2025 | 108.00 | 111.00 | 108.00 | 110.41 | 110.41 | 1.45% | 195 |
| Sep 22, 2025 | 109.26 | 109.26 | 106.91 | 108.84 | 108.84 | -2.16% | 1,038 |
| Sep 19, 2025 | 112.65 | 114.00 | 110.43 | 111.24 | 111.24 | -4.76% | 1,379 |
| Sep 18, 2025 | 117.91 | 117.91 | 113.29 | 116.80 | 116.80 | -2.80% | 131 |
| Sep 17, 2025 | 115.24 | 120.17 | 115.24 | 120.17 | 120.17 | 1.69% | 183 |
| Sep 16, 2025 | 115.30 | 122.72 | 115.30 | 118.17 | 118.17 | -2.26% | 57 |
| Sep 15, 2025 | 118.40 | 120.98 | 118.40 | 120.90 | 120.90 | -0.50% | 118 |
| Sep 11, 2025 | 120.50 | 121.59 | 120.00 | 121.51 | 121.51 | 1.05% | 1,065 |
| Sep 10, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -1.28% | 178 |
| Sep 9, 2025 | 122.05 | 122.65 | 121.69 | 121.81 | 121.81 | 0.42% | 396 |
| Sep 8, 2025 | 120.00 | 123.00 | 120.00 | 121.30 | 121.30 | 1.95% | 490 |
| Sep 5, 2025 | 115.94 | 122.01 | 115.94 | 118.99 | 118.99 | 3.36% | 30 |
| Sep 4, 2025 | 118.14 | 119.74 | 115.12 | 115.12 | 115.12 | -4.55% | 162 |
| Sep 3, 2025 | 118.24 | 120.61 | 115.00 | 120.61 | 120.61 | 4.51% | 332 |
| Sep 2, 2025 | 114.56 | 119.53 | 114.12 | 115.40 | 115.40 | -1.87% | 260 |
| Aug 29, 2025 | 117.60 | 120.80 | 117.60 | 117.60 | 117.60 | -0.76% | 27 |
| Aug 28, 2025 | 118.80 | 118.80 | 117.80 | 118.50 | 118.50 | -0.63% | 109 |
| Aug 27, 2025 | 117.20 | 120.20 | 116.50 | 119.25 | 119.25 | 0.04% | 1,780 |
| Aug 26, 2025 | 121.60 | 121.60 | 119.15 | 119.20 | 119.20 | -0.53% | 308 |
| Aug 25, 2025 | 117.10 | 123.69 | 117.10 | 119.84 | 119.84 | -2.91% | 340 |
| Aug 22, 2025 | 117.46 | 123.48 | 117.46 | 123.43 | 123.43 | 2.99% | 853 |
| Aug 21, 2025 | 119.64 | 120.00 | 119.00 | 119.85 | 119.85 | -0.35% | 190 |
| Aug 20, 2025 | 116.73 | 121.33 | 116.73 | 120.28 | 120.28 | 0.23% | 682 |
| Aug 19, 2025 | 119.83 | 120.25 | 119.83 | 120.00 | 120.00 | 2.13% | 200 |
| Aug 18, 2025 | 114.46 | 119.50 | 114.46 | 117.50 | 117.50 | -0.74% | 14,088 |
| Aug 15, 2025 | 122.00 | 122.00 | 118.00 | 118.38 | 118.38 | 0.89% | 803 |
| Aug 14, 2025 | 117.17 | 118.05 | 117.17 | 117.34 | 117.34 | -0.14% | 340 |
| Aug 13, 2025 | 113.89 | 120.00 | 113.89 | 117.50 | 117.50 | 0.82% | 77 |
| Aug 12, 2025 | 113.00 | 118.34 | 113.00 | 116.55 | 116.55 | 3.14% | 1,157 |
| Aug 11, 2025 | 111.75 | 115.50 | 111.75 | 113.00 | 113.00 | -0.43% | 382 |
| Aug 8, 2025 | 109.35 | 115.00 | 109.35 | 113.49 | 113.49 | 2.39% | 1,555 |
| Aug 7, 2025 | 108.24 | 113.73 | 108.24 | 110.84 | 110.84 | 3.35% | 348 |
| Aug 6, 2025 | 106.34 | 109.35 | 106.34 | 107.25 | 107.25 | 2.13% | 7,351 |
| Aug 5, 2025 | 107.17 | 107.17 | 105.01 | 105.01 | 105.01 | -0.45% | 1,025 |
| Aug 4, 2025 | 108.40 | 108.40 | 103.29 | 105.48 | 105.48 | -1.37% | 1,723 |
| Aug 1, 2025 | 107.05 | 107.05 | 105.00 | 106.94 | 106.94 | -0.06% | 244 |
| Jul 31, 2025 | 107.28 | 108.04 | 106.43 | 107.01 | 107.01 | -2.38% | 693 |
| Jul 30, 2025 | 110.10 | 111.80 | 109.62 | 109.62 | 109.62 | -2.92% | 636 |
| Jul 29, 2025 | 113.83 | 113.83 | 110.60 | 112.92 | 112.92 | -2.23% | 296 |
| Jul 28, 2025 | 113.00 | 117.43 | 111.50 | 115.50 | 115.50 | -1.64% | 3,498 |
| Jul 25, 2025 | 115.99 | 120.00 | 115.99 | 117.43 | 117.43 | 0.37% | 2,119 |
| Jul 24, 2025 | 115.55 | 117.00 | 113.95 | 117.00 | 117.00 | 1.78% | 2,997 |
| Jul 23, 2025 | 114.52 | 116.98 | 111.85 | 114.95 | 114.95 | 5.97% | 1,775 |
| Jul 22, 2025 | 107.34 | 110.00 | 105.22 | 108.48 | 108.48 | 0.26% | 2,921 |
| Jul 21, 2025 | 109.81 | 109.81 | 104.79 | 108.19 | 108.19 | 1.12% | 9,015 |
| Jul 18, 2025 | 108.86 | 108.86 | 107.00 | 107.00 | 107.00 | -1.92% | 886 |
| Jul 17, 2025 | 109.34 | 110.99 | 107.79 | 109.10 | 109.10 | 1.91% | 135 |
| Jul 16, 2025 | 111.03 | 111.03 | 107.05 | 107.05 | 107.05 | -4.40% | 118 |
| Jul 15, 2025 | 109.15 | 112.30 | 109.15 | 111.98 | 111.98 | 0.22% | 2,698 |