Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volkswagen Nv P (0P6O) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 99.89 100.65 98.88 100.15 47,328
4th Sep 2025 (Thu) 98.76 99.935 97.68 98.87 874,295
3rd Sep 2025 (Wed) 99.02 99.925 97.94 99.235 22,580
2nd Sep 2025 (Tue) 99.88 99.93 98.47 98.47 100,014
1st Sep 2025 (Mon) 99.80 100.25 98.70 100.25 1,079,234
29th Aug 2025 (Fri) 99.765 99.795 98.68 99.48 487,365
28th Aug 2025 (Thu) 100.645 101.825 99.54 100.57 177,718
27th Aug 2025 (Wed) 102.05 102.70 100.55 100.55 1,400,302
26th Aug 2025 (Tue) 101.02 102.05 99.94 101.25 136,065
25th Aug 2025 (Mon) 102.525 102.525 102.525 102.525 0
22nd Aug 2025 (Fri) 100.875 102.525 99.80 102.525 102,071
21st Aug 2025 (Thu) 100.995 101.15 99.94 100.775 76,538
20th Aug 2025 (Wed) 100.52 101.225 99.44 101.225 204,294
19th Aug 2025 (Tue) 98.67 101.025 97.62 101.025 54,736
18th Aug 2025 (Mon) 99.075 99.105 98.00 98.60 310,423
15th Aug 2025 (Fri) 99.57 100.095 98.54 99.625 200,301
14th Aug 2025 (Thu) 98.58 98.79 97.56 98.79 58,839
13th Aug 2025 (Wed) 97.82 98.72 96.80 98.72 223,065
12th Aug 2025 (Tue) 97.11 97.82 96.06 97.82 438,551
11th Aug 2025 (Mon) 95.96 96.65 94.96 96.47 18,849
8th Aug 2025 (Fri) 93.57 95.42 92.56 95.42 881,132
7th Aug 2025 (Thu) 91.22 93.92 90.22 92.96 31,938
6th Aug 2025 (Wed) 90.73 91.70 89.80 91.22 24,876
5th Aug 2025 (Tue) 89.09 90.48 88.16 90.02 1,156,486
4th Aug 2025 (Mon) 89.64 89.65 88.47 88.47 56,243
1st Aug 2025 (Fri) 91.45 91.45 89.32 89.32 205,346
31st Jul 2025 (Thu) 93.17 93.65 91.81 91.81 74,962
30th Jul 2025 (Wed) 95.42 95.56 93.89 93.89 629,507
29th Jul 2025 (Tue) 96.35 96.88 95.34 95.34 559,264
28th Jul 2025 (Mon) 102.225 103.15 95.97 96.46 447,194
25th Jul 2025 (Fri) 93.73 99.825 92.72 99.745 191,143
24th Jul 2025 (Thu) 97.08 97.31 95.27 96.33 287,883
23rd Jul 2025 (Wed) 92.87 96.03 91.92 95.54 424,600
22nd Jul 2025 (Tue) 90.43 90.48 89.48 90.04 26,465
21st Jul 2025 (Mon) 89.76 90.90 88.80 90.90 33,052
18th Jul 2025 (Fri) 90.68 90.99 89.74 90.47 253,116
17th Jul 2025 (Thu) 90.67 91.41 89.72 90.90 48,016
16th Jul 2025 (Wed) 91.85 92.15 89.75 89.75 115,823
15th Jul 2025 (Tue) 92.68 93.73 91.70 93.11 176,935
14th Jul 2025 (Mon) 92.31 92.93 91.24 91.96 273,884
11th Jul 2025 (Fri) 93.94 94.03 92.59 93.84 49,840
10th Jul 2025 (Thu) 92.79 94.28 91.86 94.28 482,457
9th Jul 2025 (Wed) 91.36 93.07 90.40 92.59 180,691
8th Jul 2025 (Tue) 90.45 91.28 89.44 91.28 33,012
FTSE 100 Latest
Value9,221.44
Change13.23