Vtech Holdings Limited (FRA:VTCB)
Germany · Delayed Price · Currency is EUR 6.50
+0.05 (0.78%)
At close: Sep 9, 2025
Vtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 12, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 5.30% | 100 |
| Aug 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Aug 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Aug 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| 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% | - |