Vanta Holdings Inc. (FRA:7BC0)
Germany · Delayed Price · Currency is EUR 1.245
-0.065 (-4.96%)
At close: Jan 30, 2026
Vanta Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3 |
| Jan 15, 2026 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 20.15% | 36 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.00% | - |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -92.32% | - |
| Jan 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -11.94% | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2 |
| Jan 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -3.57% | 1 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | 1 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 8.63% | 5 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 14.75% | - |
| Dec 19, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -8.96% | 1 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 20.69% | 2 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1 |
| Dec 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -13.43% | - |
| Dec 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 2 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.20% | - |
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -11.59% | - |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 8 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.03% | 10 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -9.93% | 4 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.01% | - |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.79% | - |
| Nov 20, 2025 | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -8.92% | 1 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | 3 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |