Vanta Holdings Inc. (FRA:7BC0)
Germany · Delayed Price · Currency is EUR 0.7400
0.00 (0.00%)
At close: Mar 27, 2026
FRA:7BC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,000 |
| Mar 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 25, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Mar 23, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 40 |
| Mar 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -15.91% | - |
| Mar 19, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 1,500 |
| Mar 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Mar 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Mar 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Mar 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | - |
| Mar 12, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.76% | 5 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Mar 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.70% | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12.50% | - |
| Mar 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Mar 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -12.43% | - |
| Mar 3, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -13.55% | 5 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Feb 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 4 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | 2 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Feb 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Feb 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 12.09% | - |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.39% | - |
| Feb 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.91% | 16 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -21.15% | - |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.09% | - |
| Feb 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 24.89% | - |
| Feb 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -10.89% | 3 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.06% | 1 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | - |
| Feb 6, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.21% | 2 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.42% | - |
| Feb 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Feb 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.02% | - |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.96% | - |
| Jan 29, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 43 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 9 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jan 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 11 |
| Jan 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 18 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jan 20, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.38% | 1 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 61 |