Skip to main content
Volkswagen AG (PRA:VOW)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
2,555.00
+48.00 (1.91%)
At close: Dec 5, 2025

Volkswagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,515.002,555.002,515.002,555.002,555.001.91%60
Dec 4, 20252,465.002,507.002,465.002,507.002,507.003.11%11
Dec 3, 20252,420.002,449.002,420.002,431.502,431.501.38%228
Dec 2, 20252,412.002,412.002,398.502,398.502,398.504.01%30
Nov 27, 20252,306.002,306.002,306.002,306.002,306.00-1.66%3
Nov 24, 20252,345.002,345.002,345.002,345.002,345.004.69%3
Nov 21, 20252,240.002,240.002,240.002,240.002,240.00-0.44%3
Nov 19, 20252,250.002,250.002,250.002,250.002,250.00-7.02%30
Nov 18, 20252,420.002,420.002,420.002,420.002,420.001.68%2
Nov 14, 20252,380.002,380.002,380.002,380.002,380.00-39
Nov 13, 20252,450.002,450.002,365.002,380.002,380.00-0.42%126
Nov 12, 20252,350.002,452.502,350.002,390.002,390.001.70%73
Nov 10, 20252,320.002,350.002,310.002,350.002,350.003.80%462
Nov 7, 20252,264.002,264.002,264.002,264.002,264.00-0.42%15
Nov 5, 20252,243.002,273.502,243.002,273.502,273.501.04%77
Nov 4, 20252,250.002,250.002,250.002,250.002,250.000.42%8
Nov 3, 20252,240.502,240.502,240.502,240.502,240.50-0.04%19
Oct 31, 20252,236.502,241.502,200.002,241.502,241.50-0.38%5
Oct 30, 20252,277.002,277.002,250.002,250.002,250.00-1.23%5
Oct 29, 20252,265.502,291.002,265.502,278.002,278.001.67%260
Oct 27, 20252,263.002,263.002,240.502,240.502,240.501.27%6
Oct 24, 20252,213.002,213.002,212.502,212.502,212.500.29%7
Oct 23, 20252,201.502,217.002,201.502,206.002,206.00-4.91%51
Oct 22, 20252,320.002,320.002,320.002,320.002,320.002.25%5
Oct 21, 20252,200.002,269.002,200.002,269.002,269.001.98%8
Oct 20, 20252,225.002,225.002,225.002,225.002,225.00-1.40%5
Oct 17, 20252,200.002,256.502,197.002,256.502,256.501.26%214
Oct 16, 20252,170.002,233.502,170.002,228.502,228.500.27%70
Oct 15, 20252,220.502,227.502,220.502,222.502,222.500.29%75
Oct 14, 20252,216.002,216.002,216.002,216.002,216.000.09%3
Oct 13, 20252,228.502,228.502,214.002,214.002,214.00-1.60%47
Oct 10, 20252,263.502,263.502,250.002,250.002,250.00-1.32%113
Oct 9, 20252,280.002,280.002,280.002,280.002,280.001.11%1
Oct 8, 20252,255.002,255.002,255.002,255.002,255.001.12%5
Oct 7, 20252,250.002,250.002,230.002,230.002,230.00-0.89%10
Oct 6, 20252,320.002,320.002,250.002,250.002,250.00-1.45%13
Oct 3, 20252,308.002,308.002,283.002,283.002,283.00-0.70%12
Oct 2, 20252,299.002,299.002,299.002,299.002,299.000.70%5
Oct 1, 20252,283.002,283.002,283.002,283.002,283.000.62%2
Sep 30, 20252,269.002,269.002,269.002,269.002,269.000.29%4
Sep 29, 20252,252.002,269.002,252.002,262.502,262.500.29%38
Sep 26, 20252,256.002,256.002,256.002,256.002,256.001.17%66
Sep 25, 20252,230.002,230.002,230.002,230.002,230.00-1.61%6
Sep 24, 20252,288.502,288.502,258.002,266.502,266.50-1.03%48
Sep 23, 20252,263.002,290.002,259.002,290.002,290.006.74%477
Sep 22, 20252,385.002,385.002,145.502,145.502,145.50-10.90%428
Sep 19, 20252,408.002,408.002,408.002,408.002,408.00-3.18%1
Sep 16, 20252,487.002,487.002,487.002,487.002,487.00-0.96%79
Sep 11, 20252,512.502,512.502,511.002,511.002,511.001.37%2
Sep 9, 20252,477.002,477.002,477.002,477.002,477.00-0.54%80
Sep 8, 20252,490.502,490.502,490.502,490.502,490.503.88%4
Sep 5, 20252,397.502,397.502,397.502,397.502,397.50-2.60%2
Aug 29, 20252,450.002,461.502,450.002,461.502,461.500.47%42
Aug 28, 20252,508.002,508.002,450.002,450.002,450.00-3.22%108
Aug 22, 20252,531.502,531.502,531.502,531.502,531.503.54%5
Aug 21, 20252,450.002,450.002,445.002,445.002,445.00-0.12%57
Aug 19, 20252,448.002,448.002,448.002,448.002,448.001.49%15
Aug 15, 20252,412.002,412.002,412.002,412.002,412.001.52%17
Aug 14, 20252,448.002,448.002,376.002,376.002,376.00-0.15%21
Aug 13, 20252,379.502,379.502,379.502,379.502,379.50-0.85%7
Aug 12, 20252,409.502,409.502,400.002,400.002,400.00-29
Aug 11, 20252,320.502,400.002,320.502,400.002,400.005.36%30
Aug 6, 20252,271.002,278.002,271.002,278.002,278.002.04%32
Aug 5, 20252,232.502,232.502,232.502,232.502,232.50-0.11%1
Aug 4, 20252,242.002,242.002,235.002,235.002,235.000.22%15
Aug 1, 20252,230.002,230.002,230.002,230.002,230.00-3.82%8
Jul 31, 20252,318.502,318.502,318.502,318.502,318.500.76%4
Jul 30, 20252,301.002,301.002,301.002,301.002,301.00-4.92%3
Jul 29, 20252,398.002,420.002,398.002,420.002,420.00-1.18%6
Jul 28, 20252,508.502,508.502,449.002,449.002,449.003.01%8
Jul 25, 20252,462.502,462.502,377.502,377.502,377.503.12%49
Jul 24, 20252,305.502,305.502,305.502,305.502,305.50-0.24%80
Jul 23, 20252,341.002,341.002,311.002,311.002,311.002.99%32
Jul 22, 20252,266.002,266.002,244.002,244.002,244.00-0.20%30
Jul 21, 20252,248.502,248.502,248.502,248.502,248.50-1.55%5
Jul 17, 20252,287.002,287.002,284.002,284.002,284.000.40%40
Jul 16, 20252,275.002,275.002,275.002,275.002,275.00-2.36%8
Jul 15, 20252,252.002,330.002,252.002,330.002,330.000.02%77
Jul 14, 20252,329.502,329.502,329.502,329.502,329.50-0.02%1
Jul 11, 20252,330.002,330.002,330.002,330.002,330.00-0.77%7
Jul 10, 20252,348.002,348.002,348.002,348.002,348.005.06%1
Jul 8, 20252,300.002,300.002,235.002,235.002,235.00-2.64%31
Jul 3, 20252,270.002,295.502,270.002,295.502,295.503.42%24
Jul 1, 20252,219.502,219.502,219.502,219.502,219.50-2.07%5
Jun 25, 20252,276.502,276.502,266.502,266.502,266.503.02%34
Jun 24, 20252,200.002,200.002,200.002,200.002,200.00-0.74%100
Jun 20, 20252,211.502,216.502,211.502,216.502,216.501.53%170
Jun 19, 20252,201.502,201.502,183.002,183.002,183.00-1.38%63
Jun 18, 20252,220.002,222.002,212.002,213.502,213.50-1.62%21
Jun 17, 20252,250.002,250.002,250.002,250.002,250.00-0.29%9
Jun 16, 20252,249.002,256.502,249.002,256.502,256.501.05%8
Jun 13, 20252,253.002,254.502,233.002,233.002,233.00-1.78%31
Jun 12, 20252,303.502,303.502,273.502,273.502,273.50-2.05%32
Jun 11, 20252,321.002,321.002,321.002,321.002,321.001.07%10
Jun 9, 20252,302.002,302.002,296.502,296.502,296.50-1.48%16
Jun 6, 20252,349.502,349.502,324.002,331.002,331.00-1.58%60