AMS:VBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	44.17	44.50	44.13	44.03	44.03	-0.36%	634
Sep 24, 2026	44.16	44.27	43.72	44.19	44.19	-0.53%	1,117
Sep 23, 2026	45.42	45.42	44.50	44.43	44.43	-2.06%	2,798
Sep 22, 2026	44.90	45.37	44.90	45.37	45.37	0.40%	3,065
Sep 21, 2026	42.93	45.19	42.88	45.19	45.19	6.28%	2,932
Sep 18, 2026	40.81	42.63	40.81	42.52	42.52	5.91%	3,075
Sep 17, 2026	40.19	40.47	40.14	40.14	40.14	1.02%	925
Sep 16, 2026	39.96	40.00	39.83	39.74	39.74	-0.95%	173
Sep 15, 2026	40.61	40.61	40.00	40.12	40.12	-2.65%	36
Sep 14, 2026	40.85	41.20	40.85	41.22	41.22	-0.41%	15
Sep 11, 2026	40.64	40.64	40.00	41.39	41.39	2.07%	328
Sep 10, 2026	41.15	41.15	40.50	40.55	40.55	-1.60%	196
Sep 9, 2026	41.62	41.89	41.60	41.20	41.20	-0.28%	746
Sep 8, 2026	41.17	41.34	41.17	41.32	41.32	-0.61%	354
Sep 7, 2026	41.87	41.87	41.55	41.57	41.57	-0.48%	408
Sep 4, 2026	42.54	42.73	41.89	41.78	41.78	-1.58%	970
Sep 3, 2026	41.07	42.54	41.07	42.45	42.45	4.79%	181
Sep 2, 2026	40.80	40.80	40.24	40.50	40.50	-1.08%	825
Sep 1, 2026	41.39	41.39	40.91	40.95	40.95	-0.73%	638
Aug 31, 2026	41.07	41.08	40.90	41.25	41.25	-1.26%	2,071
Aug 28, 2026	42.00	42.02	41.89	41.77	41.77	-1.44%	262
Aug 27, 2026	41.43	42.42	41.43	42.39	42.39	3.11%	374
Aug 26, 2026	41.55	41.59	40.96	41.11	41.11	-1.39%	804
Aug 25, 2026	42.48	42.48	41.67	41.69	41.69	-0.88%	2,256
Aug 24, 2026	40.80	42.00	40.53	42.06	42.06	3.01%	1,554
Aug 21, 2026	39.88	41.25	39.88	40.83	40.83	7.25%	3,674
Aug 20, 2026	36.71	37.91	36.59	38.07	38.07	6.00%	3,432
Aug 19, 2026	33.82	34.41	33.79	35.92	35.92	5.40%	1,843
Aug 18, 2026	33.80	34.06	33.73	34.08	34.08	1.18%	1,178
Aug 17, 2026	33.41	33.45	33.30	33.68	33.68	1.92%	60
Aug 14, 2026	33.17	33.18	32.92	33.05	33.05	-1.22%	1,211
Aug 13, 2026	33.57	33.61	33.43	33.45	33.45	0.22%	857
Aug 12, 2026	33.51	33.51	33.51	33.38	33.38	-0.58%	109
Aug 11, 2026	33.61	33.90	33.61	33.58	33.58	-0.82%	168
Aug 10, 2026	34.36	34.36	34.06	33.86	33.86	-1.03%	29
Aug 7, 2026	33.82	34.21	33.82	34.21	34.21	0.37%	268
Aug 6, 2026	34.11	34.17	33.97	34.08	34.08	0.44%	211
Aug 5, 2026	33.76	33.90	33.68	33.93	33.93	0.94%	1,216
Aug 4, 2026	33.49	33.60	33.42	33.62	33.62	0.33%	286
Aug 3, 2026	32.90	33.03	32.90	33.51	33.51	1.89%	141
Jul 31, 2026	33.76	33.76	32.88	32.89	32.89	-3.36%	409
Jul 30, 2026	33.73	34.11	33.73	34.03	34.03	1.03%	115
Jul 29, 2026	33.84	33.84	33.83	33.69	33.69	0.33%	98
Jul 28, 2026	33.45	33.45	33.39	33.58	33.58	-1.22%	630
Jul 27, 2026	34.42	34.44	34.33	33.99	33.99	0.77%	16
Jul 24, 2026	34.50	34.50	33.91	33.73	33.73	-1.22%	129
Jul 23, 2026	34.65	34.65	34.22	34.15	34.15	-1.84%	122
Jul 22, 2026	34.73	34.75	34.63	34.79	34.79	-0.81%	378
Jul 21, 2026	34.71	35.14	34.67	35.07	35.07	2.66%	726
Jul 20, 2026	33.67	33.90	33.67	34.17	34.17	2.66%	1,052