Volkswagen AG (VIE:VOWI)
Austria
· Delayed Price · Currency is EUR 102.00
+0.20 (0.20%)
At close: Feb 27, 2026
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 101.70 | 102.00 | 101.70 | 102.00 | 102.00 | 0.20% | - |
| Feb 26, 2026 | 101.40 | 102.10 | 101.40 | 101.80 | 101.80 | 1.29% | - |
| Feb 25, 2026 | 101.30 | 101.30 | 100.50 | 100.50 | 100.50 | -1.57% | - |
| Feb 24, 2026 | 101.80 | 102.10 | 101.40 | 102.10 | 102.10 | 1.59% | - |
| Feb 23, 2026 | 102.70 | 102.70 | 100.50 | 100.50 | 100.50 | -2.52% | - |
| Feb 20, 2026 | 102.50 | 103.10 | 102.50 | 103.10 | 103.10 | 0.59% | - |
| Feb 19, 2026 | 104.40 | 104.40 | 101.80 | 102.50 | 102.50 | -1.82% | - |
| Feb 18, 2026 | 104.10 | 104.40 | 103.50 | 104.40 | 104.40 | 0.58% | - |
| Feb 17, 2026 | 103.20 | 103.90 | 103.20 | 103.80 | 103.80 | 0.68% | - |
| Feb 16, 2026 | 103.30 | 103.70 | 103.10 | 103.10 | 103.10 | -0.10% | - |
| Feb 13, 2026 | 102.70 | 103.20 | 102.40 | 103.20 | 103.20 | 0.58% | - |
| Feb 12, 2026 | 102.10 | 104.00 | 102.10 | 102.60 | 102.60 | -1.63% | - |
| Feb 11, 2026 | 104.50 | 104.50 | 103.20 | 104.30 | 104.30 | - | 120 |
| Feb 10, 2026 | 102.60 | 104.30 | 102.60 | 104.30 | 104.30 | 2.86% | 1 |
| Feb 9, 2026 | 101.60 | 101.80 | 101.40 | 101.40 | 101.40 | 0.70% | - |
| Feb 6, 2026 | 101.30 | 101.30 | 100.20 | 100.70 | 100.70 | -1.85% | - |
| Feb 5, 2026 | 104.90 | 104.90 | 102.30 | 102.60 | 102.60 | -3.12% | - |
| Feb 4, 2026 | 102.90 | 105.90 | 102.90 | 105.90 | 105.90 | 3.52% | - |
| Feb 3, 2026 | 102.70 | 103.40 | 102.10 | 102.30 | 102.30 | -0.78% | - |
| Feb 2, 2026 | 102.10 | 103.10 | 102.10 | 103.10 | 103.10 | 0.19% | - |
| Jan 30, 2026 | 103.40 | 103.40 | 102.80 | 102.90 | 102.90 | -1.63% | - |
| Jan 29, 2026 | 104.40 | 104.60 | 104.00 | 104.60 | 104.60 | 1.45% | - |
| Jan 28, 2026 | 102.00 | 103.10 | 101.90 | 103.10 | 103.10 | 0.29% | - |
| Jan 27, 2026 | 103.70 | 103.70 | 102.80 | 102.80 | 102.80 | -1.53% | - |
| Jan 26, 2026 | 105.10 | 105.10 | 104.30 | 104.40 | 104.40 | -0.95% | - |
| Jan 23, 2026 | 104.90 | 105.90 | 104.90 | 105.40 | 105.40 | 0.29% | - |
| Jan 22, 2026 | 104.50 | 105.10 | 103.70 | 105.10 | 105.10 | 6.22% | - |
| Jan 21, 2026 | 97.80 | 99.40 | 97.80 | 98.95 | 98.95 | 1.23% | 120 |
| Jan 20, 2026 | 98.80 | 99.10 | 97.35 | 97.75 | 97.75 | -1.21% | 180 |
| Jan 19, 2026 | 97.15 | 99.05 | 97.15 | 98.95 | 98.95 | -2.13% | - |
| Jan 16, 2026 | 102.70 | 102.70 | 100.70 | 101.10 | 101.10 | -2.41% | - |
| Jan 15, 2026 | 103.40 | 103.60 | 103.00 | 103.60 | 103.60 | -0.19% | - |
| Jan 14, 2026 | 103.00 | 104.50 | 103.00 | 103.80 | 103.80 | 0.29% | - |
| Jan 13, 2026 | 103.30 | 103.50 | 102.40 | 103.50 | 103.50 | 0.19% | 3 |
| Jan 12, 2026 | 104.80 | 104.80 | 103.30 | 103.30 | 103.30 | -1.53% | 50 |
| Jan 9, 2026 | 103.40 | 106.10 | 103.40 | 104.90 | 104.90 | 2.04% | 300 |
| Jan 8, 2026 | 102.20 | 102.80 | 101.00 | 102.80 | 102.80 | -0.68% | - |
| Jan 7, 2026 | 103.60 | 104.80 | 103.50 | 103.50 | 103.50 | -0.77% | - |
| Jan 6, 2026 | 104.30 | 104.90 | 104.10 | 104.30 | 104.30 | -0.10% | - |
| Jan 5, 2026 | 107.10 | 107.10 | 104.40 | 104.40 | 104.40 | -2.88% | - |
| Jan 2, 2026 | 105.90 | 107.50 | 105.90 | 107.50 | 107.50 | 2.58% | 2 |
| Dec 30, 2025 | 103.70 | 104.80 | 103.70 | 104.80 | 104.80 | 0.19% | - |
| Dec 29, 2025 | 104.30 | 105.00 | 104.30 | 104.60 | 104.60 | -0.10% | - |
| Dec 23, 2025 | 104.70 | 105.10 | 104.40 | 104.70 | 104.70 | -0.48% | - |
| Dec 22, 2025 | 105.10 | 105.90 | 105.10 | 105.20 | 105.20 | - | - |
| Dec 19, 2025 | 105.40 | 105.80 | 105.20 | 105.20 | 105.20 | -0.09% | - |
| Dec 18, 2025 | 105.30 | 105.30 | 104.00 | 105.30 | 105.30 | -0.47% | - |
| Dec 17, 2025 | 107.20 | 107.20 | 105.40 | 105.80 | 105.80 | -1.58% | 120 |
| Dec 16, 2025 | 108.80 | 109.60 | 107.50 | 107.50 | 107.50 | -1.47% | - |
| Dec 15, 2025 | 110.30 | 110.30 | 109.10 | 109.10 | 109.10 | -0.09% | - |
| Dec 12, 2025 | 108.60 | 109.50 | 108.60 | 109.20 | 109.20 | 0.37% | - |
| Dec 11, 2025 | 108.10 | 109.80 | 108.10 | 108.80 | 108.80 | 0.83% | - |
| Dec 10, 2025 | 108.10 | 108.30 | 107.90 | 107.90 | 107.90 | -0.19% | - |
| Dec 9, 2025 | 107.40 | 108.10 | 107.40 | 108.10 | 108.10 | 0.19% | - |
| Dec 8, 2025 | 108.30 | 108.30 | 107.90 | 107.90 | 107.90 | -0.37% | - |
| Dec 5, 2025 | 106.50 | 108.30 | 106.50 | 108.30 | 108.30 | 1.31% | - |
| Dec 4, 2025 | 106.70 | 107.80 | 106.70 | 106.90 | 106.90 | 2.89% | 10 |
| Dec 3, 2025 | 103.90 | 103.90 | 102.80 | 103.90 | 103.90 | 1.66% | - |
| Dec 2, 2025 | 101.10 | 102.60 | 101.10 | 102.20 | 102.20 | 1.09% | - |
| Dec 1, 2025 | 99.70 | 101.10 | 99.70 | 101.10 | 101.10 | 1.51% | - |
| Nov 28, 2025 | 98.20 | 99.60 | 98.20 | 99.60 | 99.60 | 1.22% | - |
| Nov 27, 2025 | 98.00 | 98.40 | 97.95 | 98.40 | 98.40 | 0.41% | - |
| Nov 26, 2025 | 97.35 | 98.00 | 97.35 | 98.00 | 98.00 | -0.41% | - |
| Nov 25, 2025 | 96.60 | 98.40 | 96.60 | 98.40 | 98.40 | 1.29% | - |
| Nov 24, 2025 | 96.95 | 97.15 | 96.50 | 97.15 | 97.15 | 0.99% | - |
| Nov 21, 2025 | 95.00 | 96.20 | 95.00 | 96.20 | 96.20 | 1.53% | - |
| Nov 20, 2025 | 94.40 | 94.80 | 94.30 | 94.75 | 94.75 | -0.94% | - |
| Nov 19, 2025 | 95.70 | 95.90 | 95.65 | 95.65 | 95.65 | 0.42% | - |
| Nov 18, 2025 | 96.45 | 96.45 | 95.25 | 95.25 | 95.25 | -2.95% | - |
| Nov 17, 2025 | 99.50 | 99.50 | 98.15 | 98.15 | 98.15 | -1.26% | - |
| Nov 14, 2025 | 98.95 | 99.40 | 98.55 | 99.40 | 99.40 | -2.17% | - |
| Nov 13, 2025 | 100.80 | 101.60 | 100.80 | 101.60 | 101.60 | 0.59% | - |
| Nov 12, 2025 | 101.30 | 101.50 | 101.00 | 101.00 | 101.00 | 1.41% | - |
| Nov 11, 2025 | 97.40 | 99.60 | 97.40 | 99.60 | 99.60 | 2.57% | - |
| Nov 10, 2025 | 96.90 | 97.10 | 96.75 | 97.10 | 97.10 | 1.46% | - |
| Nov 7, 2025 | 96.50 | 96.50 | 95.70 | 95.70 | 95.70 | 0.84% | - |
| Nov 6, 2025 | 95.20 | 95.60 | 94.90 | 94.90 | 94.90 | -0.26% | - |
| Nov 5, 2025 | 91.90 | 95.15 | 91.90 | 95.15 | 95.15 | 3.14% | - |
| Nov 4, 2025 | 91.80 | 92.35 | 91.80 | 92.25 | 92.25 | -1.18% | - |
| Nov 3, 2025 | 92.25 | 93.90 | 92.25 | 93.35 | 93.35 | 2.25% | 5 |
| Oct 31, 2025 | 91.55 | 92.05 | 91.30 | 91.30 | 91.30 | -0.38% | - |
| Oct 30, 2025 | 92.25 | 92.50 | 91.65 | 91.65 | 91.65 | -1.93% | - |
| Oct 29, 2025 | 93.90 | 93.90 | 93.20 | 93.45 | 93.45 | 0.59% | - |
| Oct 28, 2025 | 92.00 | 92.90 | 92.00 | 92.90 | 92.90 | 0.54% | - |
| Oct 27, 2025 | 92.00 | 92.65 | 91.65 | 92.40 | 92.40 | 1.15% | - |
| Oct 24, 2025 | 90.60 | 91.35 | 90.60 | 91.35 | 91.35 | 1.16% | - |
| Oct 23, 2025 | 90.35 | 90.65 | 90.30 | 90.30 | 90.30 | -0.17% | - |
| Oct 22, 2025 | 91.00 | 91.00 | 90.45 | 90.45 | 90.45 | -2.22% | - |
| Oct 21, 2025 | 92.35 | 92.55 | 92.35 | 92.50 | 92.50 | -0.05% | - |
| Oct 20, 2025 | 91.85 | 92.55 | 91.70 | 92.55 | 92.55 | 0.11% | - |
| Oct 17, 2025 | 91.00 | 92.45 | 91.00 | 92.45 | 92.45 | 1.43% | - |
| Oct 16, 2025 | 91.50 | 91.50 | 91.15 | 91.15 | 91.15 | -0.27% | - |
| Oct 15, 2025 | 91.25 | 91.40 | 91.05 | 91.40 | 91.40 | - | - |
| Oct 14, 2025 | 92.30 | 92.30 | 91.30 | 91.40 | 91.40 | 0.83% | - |
| Oct 13, 2025 | 92.10 | 92.10 | 90.65 | 90.65 | 90.65 | -0.17% | - |
| Oct 10, 2025 | 93.35 | 93.35 | 90.80 | 90.80 | 90.80 | -2.21% | - |
| Oct 9, 2025 | 93.20 | 93.60 | 92.85 | 92.85 | 92.85 | 0.32% | - |
| Oct 8, 2025 | 93.00 | 93.00 | 92.20 | 92.55 | 92.55 | -2.37% | 65 |
| Oct 7, 2025 | 93.80 | 95.60 | 93.80 | 94.80 | 94.80 | 0.42% | - |
| Oct 6, 2025 | 94.35 | 94.40 | 94.35 | 94.40 | 94.40 | - | - |