Vtech Holdings Limited (FRA:VTCB)
Germany · Delayed Price · Currency is EUR 5.25
+0.05 (0.96%)
At close: Sep 18, 2026
FRA:VTCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | - |
| Sep 16, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 4.67% | 37 |
| Sep 15, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | 320 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Sep 4, 2026 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 7.55% | 50 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Sep 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jul 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jul 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 250 |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.30% | - |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.38 | - | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.38 | -0.87% | - |
| Jul 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.43 | -1.71% | - |
| Jul 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.53 | 0.86% | - |
| Jul 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.48 | -0.85% | - |
| Jul 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.53 | -5.65% | - |
| Jul 16, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 5.86 | 6.90% | 200 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.48 | - | - |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.48 | -5.69% | - |
| Jul 13, 2026 | 5.75 | 6.15 | 5.75 | 6.15 | 5.81 | 6.96% | 520 |