Volkswagen AG (VIE:VOW)
Austria
· Delayed Price · Currency is EUR 88.16
-1.84 (-2.04%)
At close: Mar 9, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.74 | 89.24 | 88.00 | 88.16 | 88.16 | -2.04% | 270 |
| Mar 6, 2026 | 93.14 | 93.14 | 89.98 | 90.00 | 90.00 | -3.39% | 157 |
| Mar 5, 2026 | 93.48 | 94.78 | 93.16 | 93.16 | 93.16 | -1.33% | 30 |
| Mar 4, 2026 | 93.40 | 94.96 | 93.40 | 94.42 | 94.42 | 1.01% | 125 |
| Mar 3, 2026 | 95.22 | 95.22 | 93.32 | 93.48 | 93.48 | -2.91% | 45 |
| Mar 2, 2026 | 97.80 | 98.12 | 96.28 | 96.28 | 96.28 | -5.24% | 90 |
| Feb 27, 2026 | 100.40 | 101.85 | 100.40 | 101.60 | 101.60 | 0.40% | 167 |
| Feb 26, 2026 | 100.75 | 101.65 | 100.75 | 101.20 | 101.20 | 1.05% | - |
| Feb 25, 2026 | 100.75 | 100.75 | 100.15 | 100.15 | 100.15 | -1.52% | - |
| Feb 24, 2026 | 101.35 | 101.70 | 100.95 | 101.70 | 101.70 | 1.65% | 30 |
| Feb 23, 2026 | 102.35 | 102.35 | 100.05 | 100.05 | 100.05 | -2.63% | - |
| Feb 20, 2026 | 102.75 | 103.00 | 102.40 | 102.75 | 102.75 | 0.24% | - |
| Feb 19, 2026 | 104.20 | 104.20 | 101.35 | 102.50 | 102.50 | -1.63% | - |
| Feb 18, 2026 | 103.85 | 104.20 | 103.40 | 104.20 | 104.20 | 0.53% | 52 |
| Feb 17, 2026 | 103.05 | 103.65 | 102.85 | 103.65 | 103.65 | 0.97% | - |
| Feb 16, 2026 | 103.00 | 103.45 | 102.65 | 102.65 | 102.65 | -0.29% | 50 |
| Feb 13, 2026 | 102.35 | 102.95 | 101.45 | 102.95 | 102.95 | 0.64% | 120 |
| Feb 12, 2026 | 101.80 | 103.70 | 101.80 | 102.30 | 102.30 | -1.54% | - |
| Feb 11, 2026 | 104.75 | 104.75 | 103.20 | 103.90 | 103.90 | -0.34% | 20 |
| Feb 10, 2026 | 101.50 | 104.25 | 101.50 | 104.25 | 104.25 | 3.12% | - |
| Feb 9, 2026 | 100.90 | 101.50 | 100.90 | 101.10 | 101.10 | 0.20% | 9 |
| Feb 6, 2026 | 100.85 | 100.90 | 99.50 | 100.90 | 100.90 | -1.08% | 5 |
| Feb 5, 2026 | 104.80 | 104.80 | 101.85 | 102.00 | 102.00 | -3.77% | - |
| Feb 4, 2026 | 102.80 | 106.00 | 102.80 | 106.00 | 106.00 | 3.67% | 29 |
| Feb 3, 2026 | 102.60 | 103.30 | 102.25 | 102.25 | 102.25 | -0.24% | - |
| Feb 2, 2026 | 101.80 | 102.80 | 101.80 | 102.50 | 102.50 | -0.05% | 10 |
| Jan 30, 2026 | 103.50 | 103.50 | 102.55 | 102.55 | 102.55 | -1.01% | 48 |
| Jan 29, 2026 | 103.75 | 104.75 | 103.60 | 103.60 | 103.60 | 0.44% | - |
| Jan 28, 2026 | 102.05 | 103.15 | 102.05 | 103.15 | 103.15 | 0.49% | - |
| Jan 27, 2026 | 103.70 | 103.70 | 102.65 | 102.65 | 102.65 | -1.63% | - |
| Jan 26, 2026 | 104.60 | 104.95 | 104.25 | 104.35 | 104.35 | -1.00% | - |
| Jan 23, 2026 | 104.50 | 105.80 | 104.50 | 105.40 | 105.40 | 0.52% | - |
| Jan 22, 2026 | 104.05 | 104.85 | 103.25 | 104.85 | 104.85 | 6.02% | 80 |
| Jan 21, 2026 | 97.42 | 98.90 | 97.42 | 98.90 | 98.90 | 1.27% | - |
| Jan 20, 2026 | 98.16 | 98.90 | 97.06 | 97.66 | 97.66 | -0.81% | 40 |
| Jan 19, 2026 | 97.10 | 98.60 | 97.10 | 98.46 | 98.46 | -2.71% | 97 |
| Jan 16, 2026 | 102.40 | 103.65 | 100.75 | 101.20 | 101.20 | -1.94% | 66 |
| Jan 15, 2026 | 103.00 | 103.20 | 102.60 | 103.20 | 103.20 | -0.10% | - |
| Jan 14, 2026 | 102.10 | 104.00 | 102.10 | 103.30 | 103.30 | 1.03% | - |
| Jan 13, 2026 | 102.60 | 102.60 | 101.85 | 102.25 | 102.25 | -0.24% | - |
| Jan 12, 2026 | 103.25 | 103.25 | 102.25 | 102.50 | 102.50 | -2.57% | - |
| Jan 9, 2026 | 102.35 | 105.20 | 102.35 | 105.20 | 105.20 | 5.24% | 10 |
| Jan 8, 2026 | 102.00 | 102.00 | 99.96 | 99.96 | 99.96 | -3.14% | - |
| Jan 7, 2026 | 102.45 | 103.55 | 102.45 | 103.20 | 103.20 | 0.24% | - |
| Jan 6, 2026 | 104.15 | 104.15 | 102.95 | 102.95 | 102.95 | -0.29% | - |
| Jan 5, 2026 | 105.80 | 105.80 | 103.25 | 103.25 | 103.25 | -2.32% | - |
| Jan 2, 2026 | 104.30 | 105.70 | 104.30 | 105.70 | 105.70 | 1.83% | - |
| Dec 30, 2025 | 102.65 | 103.80 | 102.65 | 103.80 | 103.80 | 0.44% | 15 |
| Dec 29, 2025 | 103.20 | 103.85 | 103.20 | 103.35 | 103.35 | -0.10% | - |
| Dec 23, 2025 | 103.75 | 103.90 | 103.25 | 103.45 | 103.45 | -0.39% | 63 |
| Dec 22, 2025 | 104.00 | 104.75 | 103.85 | 103.85 | 103.85 | -0.14% | 95 |
| Dec 19, 2025 | 104.25 | 104.60 | 104.00 | 104.00 | 104.00 | -0.48% | - |
| Dec 18, 2025 | 104.30 | 104.50 | 103.05 | 104.50 | 104.50 | -0.05% | 5 |
| Dec 17, 2025 | 105.90 | 105.90 | 104.10 | 104.55 | 104.55 | -2.06% | 50 |
| Dec 16, 2025 | 107.75 | 108.35 | 106.75 | 106.75 | 106.75 | -1.02% | - |
| Dec 15, 2025 | 108.90 | 108.90 | 107.85 | 107.85 | 107.85 | -0.46% | 10 |
| Dec 12, 2025 | 107.50 | 108.50 | 107.50 | 108.35 | 108.35 | 0.79% | 17 |
| Dec 11, 2025 | 106.70 | 108.35 | 106.55 | 107.50 | 107.50 | 0.84% | 50 |
| Dec 10, 2025 | 107.10 | 107.10 | 106.20 | 106.60 | 106.60 | -0.37% | 125 |
| Dec 9, 2025 | 106.85 | 107.00 | 106.00 | 107.00 | 107.00 | 0.42% | 370 |
| Dec 8, 2025 | 106.00 | 106.75 | 106.00 | 106.55 | 106.55 | -0.28% | - |
| Dec 5, 2025 | 105.25 | 106.85 | 105.25 | 106.85 | 106.85 | 1.14% | 30 |
| Dec 4, 2025 | 104.05 | 106.95 | 104.05 | 105.65 | 105.65 | 2.82% | 1,309 |
| Dec 3, 2025 | 102.15 | 103.05 | 101.75 | 102.75 | 102.75 | 1.58% | - |
| Dec 2, 2025 | 99.98 | 101.55 | 99.98 | 101.15 | 101.15 | 1.88% | 50 |
| Dec 1, 2025 | 98.24 | 99.28 | 98.24 | 99.28 | 99.28 | 0.79% | - |
| Nov 28, 2025 | 97.80 | 98.50 | 97.60 | 98.50 | 98.50 | 1.38% | 60 |
| Nov 27, 2025 | 96.88 | 97.16 | 96.72 | 97.16 | 97.16 | 0.31% | - |
| Nov 26, 2025 | 97.12 | 97.12 | 96.16 | 96.86 | 96.86 | -0.51% | - |
| Nov 25, 2025 | 95.18 | 97.36 | 95.18 | 97.36 | 97.36 | 1.65% | - |
| Nov 24, 2025 | 95.12 | 95.78 | 95.06 | 95.78 | 95.78 | 0.88% | 65 |
| Nov 21, 2025 | 92.14 | 94.94 | 92.14 | 94.94 | 94.94 | 1.37% | 47 |
| Nov 20, 2025 | 95.20 | 95.20 | 93.14 | 93.66 | 93.66 | -1.08% | - |
| Nov 19, 2025 | 94.48 | 94.68 | 94.34 | 94.68 | 94.68 | 0.42% | - |
| Nov 18, 2025 | 95.24 | 95.24 | 94.16 | 94.28 | 94.28 | -2.24% | - |
| Nov 17, 2025 | 97.66 | 97.66 | 96.44 | 96.44 | 96.44 | -0.97% | 140 |
| Nov 14, 2025 | 98.80 | 98.80 | 96.78 | 97.38 | 97.38 | -2.09% | 30 |
| Nov 13, 2025 | 100.10 | 100.10 | 98.70 | 99.46 | 99.46 | 0.57% | - |
| Nov 12, 2025 | 99.02 | 99.50 | 98.90 | 98.90 | 98.90 | 1.27% | - |
| Nov 11, 2025 | 96.02 | 97.66 | 96.02 | 97.66 | 97.66 | 2.13% | 50 |
| Nov 10, 2025 | 95.40 | 95.62 | 95.34 | 95.62 | 95.62 | 1.44% | - |
| Nov 7, 2025 | 94.20 | 95.02 | 94.20 | 94.26 | 94.26 | 1.20% | - |
| Nov 6, 2025 | 94.22 | 94.22 | 93.14 | 93.14 | 93.14 | -0.70% | - |
| Nov 5, 2025 | 90.46 | 93.80 | 90.46 | 93.80 | 93.80 | 3.08% | - |
| Nov 4, 2025 | 91.12 | 91.12 | 90.32 | 91.00 | 91.00 | -1.17% | - |
| Nov 3, 2025 | 90.48 | 92.70 | 90.48 | 92.08 | 92.08 | 2.11% | 42 |
| Oct 31, 2025 | 89.88 | 90.44 | 89.88 | 90.18 | 90.18 | -0.16% | 150 |
| Oct 30, 2025 | 93.40 | 93.40 | 90.32 | 90.32 | 90.32 | -1.95% | - |
| Oct 29, 2025 | 91.90 | 92.60 | 91.90 | 92.12 | 92.12 | 0.46% | 70 |
| Oct 28, 2025 | 90.66 | 91.70 | 90.66 | 91.70 | 91.70 | 0.59% | - |
| Oct 27, 2025 | 91.54 | 91.54 | 90.52 | 91.16 | 91.16 | 1.74% | 36 |
| Oct 24, 2025 | 89.56 | 89.60 | 89.26 | 89.60 | 89.60 | 0.18% | 75 |
| Oct 23, 2025 | 89.10 | 89.50 | 89.00 | 89.44 | 89.44 | 0.25% | 85 |
| Oct 22, 2025 | 90.60 | 90.60 | 89.22 | 89.22 | 89.22 | -2.30% | - |
| Oct 21, 2025 | 92.00 | 92.00 | 91.18 | 91.32 | 91.32 | -0.02% | 8 |
| Oct 20, 2025 | 91.42 | 91.42 | 90.36 | 91.34 | 91.34 | 0.11% | - |
| Oct 17, 2025 | 89.16 | 91.24 | 89.16 | 91.24 | 91.24 | 1.69% | - |
| Oct 16, 2025 | 90.60 | 90.60 | 89.72 | 89.72 | 89.72 | -0.44% | - |
| Oct 15, 2025 | 90.60 | 90.60 | 89.86 | 90.12 | 90.12 | -0.04% | 25 |
| Oct 14, 2025 | 90.34 | 91.00 | 90.16 | 90.16 | 90.16 | 1.19% | - |