Vtech Holdings Limited (FRA:VTCB)
Germany · Delayed Price · Currency is EUR 6.35
+0.10 (1.60%)
At close: Jul 31, 2025
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Jul 25, 2025 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 6.78% | 650 |
| Jul 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.81% | - |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 7.56% | 89 |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Jul 18, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 5.98% | 1,089 |
| Jul 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -8.59% | - |
| Jul 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.02 | 2.40% | - |
| Jul 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.88 | - | - |
| Jul 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.88 | 1.63% | - |
| Jul 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.79 | - | - |
| Jul 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.79 | - | - |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.79 | - | - |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.79 | - | - |
| Jul 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.79 | 0.82% | 1 |
| Jul 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.74 | - | - |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.74 | 0.83% | - |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.69 | 0.83% | - |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.65 | -4.76% | - |
| Jun 30, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 5.93 | 1.61% | 545 |
| Jun 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.84 | - | - |
| Jun 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.84 | - | - |
| Jun 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.84 | - | - |
| Jun 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.84 | -1.59% | - |
| Jun 23, 2025 | 6.20 | 6.35 | 6.20 | 6.30 | 5.93 | 1.61% | 1,000 |
| Jun 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.84 | - | - |
| Jun 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.84 | -0.80% | - |
| Jun 18, 2025 | 5.95 | 6.30 | 5.95 | 6.25 | 5.88 | 5.04% | 4,200 |
| Jun 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.60 | - | - |
| Jun 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.60 | - | - |
| Jun 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.60 | - | - |
| Jun 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.60 | - | - |
| Jun 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.60 | - | - |
| Jun 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.60 | 1.71% | - |
| Jun 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | - | - |
| Jun 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | - | - |
| Jun 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | - | - |
| Jun 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | - | - |
| Jun 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | - | - |
| Jun 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | - | - |
| May 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.51 | -4.88% | - |
| May 29, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 5.79 | 6.03% | 200 |
| May 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | - | - |
| May 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | - | - |
| May 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | - | - |
| May 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | - | - |