Vtech Holdings Limited (FRA:VTCB)
Germany · Delayed Price · Currency is EUR 6.60
-0.10 (-1.49%)
At close: Feb 20, 2026
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Feb 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Feb 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Feb 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Feb 5, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 8.59% | 270 |
| Feb 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Feb 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Feb 2, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 5,810 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jan 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 14, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 546 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 831 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jan 6, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 1,500 |
| Jan 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jan 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Dec 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Dec 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Dec 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Dec 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Dec 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Dec 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |