Volkswagen AG (VWAGY)
OTCMKTS
· Delayed Price · Currency is USD
10.53
-0.07 (-0.66%)
Mar 9, 2026, 3:58 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.40 | 10.43 | 10.29 | 10.43 | - | -1.60% | 20,737 |
| Mar 6, 2026 | 10.48 | 10.65 | 10.47 | 10.60 | 10.60 | -2.30% | 295,440 |
| Mar 5, 2026 | 10.94 | 10.99 | 10.81 | 10.85 | 10.85 | -2.34% | 122,306 |
| Mar 4, 2026 | 11.09 | 11.13 | 11.03 | 11.11 | 11.11 | 0.82% | 159,012 |
| Mar 3, 2026 | 10.84 | 11.08 | 10.76 | 11.02 | 11.02 | -2.74% | 248,867 |
| Mar 2, 2026 | 11.40 | 11.42 | 11.23 | 11.33 | 11.33 | -5.27% | 195,579 |
| Feb 27, 2026 | 11.94 | 12.01 | 11.89 | 11.96 | 11.96 | -0.17% | 85,719 |
| Feb 26, 2026 | 11.99 | 12.03 | 11.88 | 11.98 | 11.98 | 1.10% | 151,607 |
| Feb 25, 2026 | 11.84 | 11.87 | 11.77 | 11.85 | 11.85 | -1.50% | 83,713 |
| Feb 24, 2026 | 11.92 | 12.05 | 11.91 | 12.03 | 12.03 | 1.69% | 93,808 |
| Feb 23, 2026 | 11.88 | 11.89 | 11.77 | 11.83 | 11.83 | -2.18% | 197,892 |
| Feb 20, 2026 | 12.06 | 12.22 | 12.00 | 12.09 | 12.09 | 0.70% | 130,572 |
| Feb 19, 2026 | 12.03 | 12.04 | 11.96 | 12.01 | 12.01 | -2.04% | 70,232 |
| Feb 18, 2026 | 12.18 | 12.30 | 12.16 | 12.26 | 12.26 | -0.24% | 61,941 |
| Feb 17, 2026 | 12.20 | 12.30 | 12.10 | 12.29 | 12.29 | 1.24% | 78,811 |
| Feb 13, 2026 | 12.16 | 12.20 | 12.10 | 12.14 | 12.14 | -0.49% | 103,202 |
| Feb 12, 2026 | 12.13 | 12.29 | 12.05 | 12.20 | 12.20 | -0.73% | 145,995 |
| Feb 11, 2026 | 12.30 | 12.33 | 12.24 | 12.29 | 12.29 | -0.49% | 54,848 |
| Feb 10, 2026 | 12.19 | 12.40 | 12.19 | 12.35 | 12.35 | 2.19% | 120,735 |
| Feb 9, 2026 | 12.04 | 12.09 | 12.00 | 12.09 | 12.09 | 0.88% | 95,516 |
| Feb 6, 2026 | 11.84 | 11.98 | 11.81 | 11.98 | 11.98 | -0.33% | 110,329 |
| Feb 5, 2026 | 11.99 | 12.10 | 11.95 | 12.02 | 12.02 | -3.76% | 154,609 |
| Feb 4, 2026 | 12.40 | 12.50 | 12.40 | 12.49 | 12.49 | 4.26% | 204,721 |
| Feb 3, 2026 | 11.96 | 12.13 | 11.90 | 11.98 | 11.98 | -0.99% | 116,313 |
| Feb 2, 2026 | 12.09 | 12.17 | 12.03 | 12.10 | 12.10 | 0.08% | 97,891 |
| Jan 30, 2026 | 12.22 | 12.25 | 12.06 | 12.09 | 12.09 | -2.42% | 113,509 |
| Jan 29, 2026 | 12.46 | 12.46 | 12.23 | 12.39 | 12.39 | 1.39% | 73,838 |
| Jan 28, 2026 | 12.25 | 12.28 | 12.17 | 12.22 | 12.22 | 0.08% | 87,899 |
| Jan 27, 2026 | 12.20 | 12.25 | 12.15 | 12.21 | 12.21 | -0.81% | 124,974 |
| Jan 26, 2026 | 12.37 | 12.41 | 12.30 | 12.31 | 12.31 | -0.57% | 158,442 |
| Jan 23, 2026 | 12.38 | 12.42 | 12.32 | 12.38 | 12.38 | 1.06% | 72,345 |
| Jan 22, 2026 | 12.09 | 12.31 | 12.09 | 12.25 | 12.25 | 2.17% | 133,324 |
| Jan 21, 2026 | 11.53 | 12.06 | 11.43 | 11.99 | 11.99 | 5.18% | 190,608 |
| Jan 20, 2026 | 11.52 | 11.57 | 11.35 | 11.40 | 11.40 | -2.48% | 292,644 |
| Jan 16, 2026 | 11.77 | 11.79 | 11.65 | 11.69 | 11.69 | -1.85% | 93,861 |
| Jan 15, 2026 | 11.94 | 11.96 | 11.88 | 11.91 | 11.91 | -2.60% | 79,682 |
| Jan 14, 2026 | 12.07 | 12.27 | 11.91 | 12.23 | 12.23 | 2.24% | 106,431 |
| Jan 13, 2026 | 11.93 | 12.07 | 11.92 | 11.96 | 11.96 | -0.08% | 106,834 |
| Jan 12, 2026 | 12.06 | 12.15 | 11.97 | 11.97 | 11.97 | -1.40% | 54,066 |
| Jan 9, 2026 | 12.28 | 12.31 | 12.07 | 12.14 | 12.14 | 1.59% | 97,417 |
| Jan 8, 2026 | 11.73 | 11.97 | 11.71 | 11.95 | 11.95 | -0.50% | 93,867 |
| Jan 7, 2026 | 12.13 | 12.17 | 12.00 | 12.01 | 12.01 | -1.07% | 62,338 |
| Jan 6, 2026 | 12.11 | 12.16 | 12.07 | 12.14 | 12.14 | -0.57% | 51,362 |
| Jan 5, 2026 | 12.23 | 12.24 | 12.13 | 12.21 | 12.21 | -2.63% | 66,961 |
| Jan 2, 2026 | 12.44 | 12.59 | 12.43 | 12.54 | 12.54 | 2.87% | 97,900 |
| Dec 31, 2025 | 11.90 | 12.37 | 11.90 | 12.19 | 12.19 | -0.61% | 104,687 |
| Dec 30, 2025 | 12.33 | 12.46 | 12.17 | 12.27 | 12.27 | 0.62% | 148,537 |
| Dec 29, 2025 | 12.28 | 12.30 | 12.19 | 12.19 | 12.19 | 0.08% | 151,270 |
| Dec 26, 2025 | 11.88 | 12.26 | 11.88 | 12.18 | 12.18 | -0.57% | 106,279 |
| Dec 24, 2025 | 11.93 | 12.25 | 11.88 | 12.25 | 12.25 | - | 47,818 |
| Dec 23, 2025 | 12.29 | 12.30 | 12.17 | 12.25 | 12.25 | -0.28% | 172,473 |
| Dec 22, 2025 | 12.40 | 12.41 | 12.24 | 12.29 | 12.29 | 0.45% | 115,550 |
| Dec 19, 2025 | 12.27 | 12.36 | 12.22 | 12.23 | 12.23 | -0.57% | 106,395 |
| Dec 18, 2025 | 12.27 | 12.36 | 12.24 | 12.30 | 12.30 | -0.24% | 64,741 |
| Dec 17, 2025 | 12.31 | 12.40 | 12.29 | 12.33 | 12.33 | -2.22% | 94,373 |
| Dec 16, 2025 | 12.64 | 12.68 | 12.53 | 12.61 | 12.61 | -1.10% | 154,941 |
| Dec 15, 2025 | 12.80 | 12.82 | 12.69 | 12.75 | 12.75 | -0.39% | 95,053 |
| Dec 12, 2025 | 12.80 | 12.83 | 12.72 | 12.80 | 12.80 | 1.03% | 183,771 |
| Dec 11, 2025 | 12.73 | 12.80 | 12.67 | 12.67 | 12.67 | 1.20% | 210,333 |
| Dec 10, 2025 | 12.50 | 12.54 | 12.40 | 12.52 | 12.52 | 0.32% | 348,757 |
| Dec 9, 2025 | 12.42 | 12.54 | 12.42 | 12.48 | 12.48 | 0.08% | 58,575 |
| Dec 8, 2025 | 12.51 | 12.54 | 12.45 | 12.47 | 12.47 | -0.32% | 148,820 |
| Dec 5, 2025 | 12.48 | 12.56 | 12.45 | 12.51 | 12.51 | 1.24% | 304,901 |
| Dec 4, 2025 | 12.42 | 12.45 | 12.34 | 12.36 | 12.36 | 2.46% | 258,662 |
| Dec 3, 2025 | 11.88 | 12.07 | 11.88 | 12.06 | 12.06 | 1.94% | 189,332 |
| Dec 2, 2025 | 11.84 | 11.87 | 11.74 | 11.83 | 11.83 | 1.81% | 162,415 |
| Dec 1, 2025 | 11.60 | 11.70 | 11.60 | 11.62 | 11.62 | 1.13% | 129,610 |
| Nov 28, 2025 | 11.42 | 11.50 | 11.42 | 11.49 | 11.49 | 1.59% | 50,342 |
| Nov 26, 2025 | 11.21 | 11.32 | 11.21 | 11.31 | 11.31 | -0.35% | 53,609 |
| Nov 25, 2025 | 11.22 | 11.40 | 11.22 | 11.35 | 11.35 | 1.89% | 191,868 |
| Nov 24, 2025 | 11.06 | 11.17 | 11.06 | 11.14 | 11.14 | 0.54% | 128,483 |
| Nov 21, 2025 | 10.96 | 11.10 | 10.96 | 11.08 | 11.08 | 2.97% | 119,233 |
| Nov 20, 2025 | 10.87 | 10.96 | 10.76 | 10.76 | 10.76 | -2.09% | 67,744 |
| Nov 19, 2025 | 11.00 | 11.07 | 10.95 | 10.99 | 10.99 | -0.45% | 90,200 |
| Nov 18, 2025 | 11.01 | 11.06 | 10.97 | 11.04 | 11.04 | -1.78% | 199,573 |
| Nov 17, 2025 | 11.34 | 11.38 | 11.21 | 11.24 | 11.24 | -2.43% | 115,396 |
| Nov 14, 2025 | 11.41 | 11.53 | 11.40 | 11.52 | 11.52 | -1.62% | 104,552 |
| Nov 13, 2025 | 11.68 | 11.80 | 11.68 | 11.71 | 11.71 | 0.43% | 283,206 |
| Nov 12, 2025 | 11.66 | 11.73 | 11.59 | 11.66 | 11.66 | 1.30% | 165,526 |
| Nov 11, 2025 | 11.38 | 11.53 | 11.38 | 11.51 | 11.51 | 2.86% | 221,701 |
| Nov 10, 2025 | 11.14 | 11.20 | 11.11 | 11.19 | 11.19 | 0.90% | 119,068 |
| Nov 7, 2025 | 11.09 | 11.10 | 10.99 | 11.09 | 11.09 | 1.74% | 296,507 |
| Nov 6, 2025 | 10.95 | 10.98 | 10.84 | 10.90 | 10.90 | 0.18% | 617,816 |
| Nov 5, 2025 | 10.79 | 10.88 | 10.74 | 10.88 | 10.88 | 3.62% | 236,599 |
| Nov 4, 2025 | 10.53 | 10.57 | 10.50 | 10.50 | 10.50 | -1.69% | 344,755 |
| Nov 3, 2025 | 10.69 | 10.73 | 10.65 | 10.68 | 10.68 | 2.01% | 199,515 |
| Oct 31, 2025 | 10.53 | 10.54 | 10.45 | 10.47 | 10.47 | - | 577,893 |
| Oct 30, 2025 | 10.57 | 10.66 | 10.47 | 10.47 | 10.47 | -1.69% | 542,123 |
| Oct 29, 2025 | 10.78 | 10.92 | 10.50 | 10.65 | 10.65 | -0.93% | 400,465 |
| Oct 28, 2025 | 10.70 | 10.80 | 10.68 | 10.75 | 10.75 | 0.37% | 259,639 |
| Oct 27, 2025 | 10.73 | 10.75 | 10.64 | 10.71 | 10.71 | 0.61% | 240,838 |
| Oct 24, 2025 | 10.51 | 10.68 | 10.50 | 10.65 | 10.65 | 2.36% | 229,662 |
| Oct 23, 2025 | 10.43 | 10.46 | 10.40 | 10.40 | 10.40 | -0.10% | 171,337 |
| Oct 22, 2025 | 10.44 | 10.49 | 10.38 | 10.41 | 10.41 | -2.16% | 417,813 |
| Oct 21, 2025 | 10.70 | 10.74 | 10.58 | 10.64 | 10.64 | -1.12% | 175,659 |
| Oct 20, 2025 | 10.69 | 10.78 | 10.66 | 10.76 | 10.76 | -1.47% | 230,230 |
| Oct 17, 2025 | 10.75 | 10.95 | 10.69 | 10.92 | 10.92 | 3.61% | 321,105 |
| Oct 16, 2025 | 10.55 | 10.59 | 10.50 | 10.54 | 10.54 | -0.47% | 101,860 |
| Oct 15, 2025 | 10.53 | 10.60 | 10.52 | 10.59 | 10.59 | -0.09% | 135,316 |
| Oct 14, 2025 | 10.59 | 10.60 | 10.49 | 10.60 | 10.60 | -0.56% | 220,251 |