Volkswagen AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.63	10.96	10.62	10.82	10.82	3.05%	163,700
Jun 26, 2025	10.50	10.54	10.45	10.50	10.50	-1.04%	127,247
Jun 25, 2025	10.67	10.68	10.57	10.61	10.61	0.19%	92,634
Jun 24, 2025	10.52	10.65	10.51	10.59	10.59	3.22%	113,264
Jun 23, 2025	10.08	10.26	10.08	10.26	10.26	1.08%	145,129
Jun 20, 2025	10.23	10.26	10.12	10.15	10.15	-0.29%	253,422
Jun 18, 2025	10.17	10.24	10.14	10.18	10.18	-0.20%	92,882
Jun 17, 2025	10.38	10.38	10.20	10.20	10.20	-1.92%	118,779
Jun 16, 2025	10.46	10.55	10.40	10.40	10.40	0.58%	83,867
Jun 13, 2025	10.33	10.42	10.30	10.34	10.34	-2.82%	106,273
Jun 12, 2025	10.61	10.70	10.60	10.64	10.64	0.57%	74,488
Jun 11, 2025	10.68	10.72	10.58	10.58	10.58	-1.21%	111,209
Jun 10, 2025	10.62	10.71	10.61	10.71	10.71	1.71%	133,755
Jun 9, 2025	10.50	10.59	10.47	10.53	10.53	-0.28%	176,796
Jun 6, 2025	10.65	10.66	10.54	10.56	10.56	-1.12%	277,168
Jun 5, 2025	10.73	10.79	10.66	10.68	10.68	-1.20%	351,053
Jun 4, 2025	10.75	10.84	10.71	10.81	10.81	-0.37%	161,333
Jun 3, 2025	10.67	10.88	10.65	10.85	10.85	0.37%	84,661
Jun 2, 2025	10.77	10.85	10.77	10.81	10.81	-1.28%	242,350
May 30, 2025	11.01	11.01	10.90	10.95	10.95	-0.82%	45,330
May 29, 2025	11.03	11.05	10.97	11.04	11.04	-0.09%	77,124
May 28, 2025	11.16	11.26	11.00	11.05	11.05	1.10%	151,973
May 27, 2025	11.12	11.13	10.85	10.93	10.93	1.49%	162,696
May 23, 2025	10.89	10.89	10.77	10.77	10.77	-3.23%	338,173
May 22, 2025	11.06	11.13	10.94	11.13	11.13	-0.62%	170,947
May 21, 2025	11.34	11.34	11.14	11.20	11.20	-0.88%	213,229
May 20, 2025	11.27	11.35	11.22	11.30	11.30	-4.64%	160,668
May 19, 2025	12.00	12.07	11.75	11.85	11.15	1.63%	183,346
May 16, 2025	11.70	11.71	11.50	11.66	10.97	-0.34%	105,143
May 15, 2025	11.63	11.84	11.63	11.70	11.01	-0.38%	169,458
May 14, 2025	11.85	11.86	11.71	11.75	11.05	-1.14%	184,145
May 13, 2025	11.69	11.88	11.69	11.88	11.18	3.39%	235,140
May 12, 2025	11.67	11.72	11.40	11.49	10.81	0.61%	230,587
May 9, 2025	11.36	11.48	11.36	11.42	10.74	1.24%	141,425
May 8, 2025	11.26	11.35	11.24	11.28	10.61	2.45%	176,350
May 7, 2025	11.08	11.11	11.00	11.01	10.36	0.09%	135,927
May 6, 2025	11.04	11.12	11.00	11.00	10.35	-1.08%	150,755
May 5, 2025	11.20	11.22	11.09	11.12	10.46	0.27%	65,217
May 2, 2025	11.10	11.19	11.07	11.09	10.43	-0.36%	152,110
May 1, 2025	11.00	11.38	10.86	11.13	10.47	0.36%	87,776
Apr 30, 2025	11.17	11.17	10.86	11.09	10.43	-2.55%	144,961
Apr 29, 2025	11.35	11.44	11.20	11.38	10.71	2.06%	117,632
Apr 28, 2025	11.52	11.53	11.14	11.15	10.49	-1.50%	238,419
Apr 25, 2025	11.30	11.38	11.21	11.32	10.65	0.44%	171,997
Apr 24, 2025	11.08	11.27	11.04	11.27	10.60	3.68%	242,184
Apr 23, 2025	10.96	11.04	10.84	10.87	10.23	1.40%	191,870
Apr 22, 2025	10.65	10.82	10.63	10.72	10.08	4.89%	314,677
Apr 21, 2025	10.35	10.70	10.12	10.22	9.61	-1.64%	150,756
Apr 17, 2025	10.26	10.41	10.26	10.39	9.77	2.26%	120,181
Apr 16, 2025	10.21	10.26	10.10	10.16	9.56	-0.88%	144,374