Volkswagen AG - VOW3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.8	102.5	102.5	103.95	101.8	883,391
February 19, 2026	103.05	102.6	102.6	104.2	101	1.07M
February 18, 2026	103.75	104.1	104.1	105	103.05	625,085
February 17, 2026	102.45	103.95	103.95	103.95	102.45	690,201
February 16, 2026	103	102.3	102.3	103.7	102.3	489,727
February 13, 2026	102.35	103.1	103.1	103.25	101.4	681,371
February 12, 2026	101.85	102.3	102.3	104.2	101.25	823,824
February 11, 2026	104	103.55	103.55	104.85	103.15	519,322
February 10, 2026	101.2	104.55	104.55	104.55	101.2	1M
February 09, 2026	100.85	100.9	100.9	101.7	100.8	517,776
February 06, 2026	100.7	100.75	100.75	101.2	99.04	1.1M
February 05, 2026	104.75	102.1	102.1	105	101.15	1.15M
February 04, 2026	102.8	106	106	106.3	102.5	1.03M
February 03, 2026	102.75	102.25	102.25	103.95	101.75	648,876
February 02, 2026	101.8	102.75	102.75	103.5	101.5	559,583
January 30, 2026	103.8	102.65	102.65	103.8	102.25	829,346
January 29, 2026	104.15	103.55	103.55	105.1	103.35	816,377
January 28, 2026	101.8	102.85	102.85	103.6	101.2	479,594
January 27, 2026	104.25	102.3	102.3	104.35	102.3	618,496
January 26, 2026	104.9	104.15	104.15	105.45	103.8	642,626
January 23, 2026	104.1	105.5	105.5	106.15	104.1	897,342
January 22, 2026	103.55	105.3	105.3	105.3	103.05	1.96M
January 21, 2026	97.7	98.86	98.86	99.64	97.32	921,856
January 20, 2026	98.52	97.36	97.36	99.1	96.9	785,549
January 19, 2026	97.5	98.6	98.6	99.1	95.9	1.21M
January 16, 2026	102.8	101.25	101.25	102.8	100.45	927,874
January 15, 2026	103.05	102.85	102.85	103.45	102.25	700,115
January 14, 2026	101.95	103.7	103.25	104.7	101.8	939,179
January 13, 2026	102.75	102.1	102.1	103.3	101.25	789,480
January 12, 2026	103.9	102.5	102.95	103.9	101.9	1.02M
January 09, 2026	102.35	104.35	104.35	105.5	102.1	1.08M
January 08, 2026	101.7	102.25	102.25	102.3	99.86	810,167
January 07, 2026	102.85	102.1	102.1	103.8	102.05	551,768
January 06, 2026	103	103.3	103.3	104.1	102.85	497,666
January 05, 2026	106.2	103.65	103.65	106.6	102.95	947,385
January 02, 2026	103.55	106.45	106.45	106.45	103.55	755,536
December 30, 2025	103	103.55	103.55	104.2	102.4	374,985
December 29, 2025	103.4	103.05	103.05	104.4	102.95	582,999
December 23, 2025	104	103.75	103.55	104	103.1	416,122
December 22, 2025	104.3	103.95	103.95	104.9	103.5	419,003
December 19, 2025	104.2	104.05	104.05	104.85	103.85	1.24M
December 18, 2025	103.85	103.9	103.9	104.55	102.95	936,758
December 17, 2025	106.45	104.1	104.1	106.45	103.9	834,152
December 16, 2025	107.35	106.75	106.75	108.65	105.5	907,680
December 15, 2025	108.6	106.55	106.55	109.15	106.55	557,664
December 12, 2025	107.35	108.3	108.3	108.65	106.95	377,175
December 11, 2025	107	107.15	107.15	108.9	105.95	1.08M
December 10, 2025	106.2	106.8	106.8	107.6	106.1	585,275
December 09, 2025	106.5	106.35	106.35	107.05	106.25	521,851
December 08, 2025	106.4	106.35	106.35	107.4	106.1	518,221
December 05, 2025	104.95	106.35	106.35	107.05	104.05	988,726
December 04, 2025	103	105.45	105.3	107.3	102.9	1.77M
December 03, 2025	101.5	102.85	102.85	103.25	101.3	1.19M
December 02, 2025	99.58	101.2	101.2	101.75	99.4	1.03M
December 01, 2025	98.14	99.54	99.54	100.05	98.02	1.27M
November 28, 2025	97.2	98.38	98.38	98.52	96.82	594,865
November 27, 2025	96.78	97.18	97.18	97.46	96.6	257,899
November 26, 2025	97.04	97.06	97.06	97.12	95.96	628,896
November 25, 2025	95.1	97.2	97.2	97.74	94.56	634,649
November 24, 2025	95.3	95.56	95.56	96.38	94.74	751,759

Volkswagen AG (VOW3.DE) XETRA