Vtech Holdings Limited (FRA:VTCB)
Germany · Delayed Price · Currency is EUR 6.40
+0.05 (0.79%)
At close: Oct 20, 2025
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Oct 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Oct 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Oct 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Sep 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Sep 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 17, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 550 |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Sep 15, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | 400 |
| Sep 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Aug 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Aug 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 325 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Aug 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |