Vtech Holdings Limited (FRA:VTCB)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
At close: Jun 3, 2026
FRA:VTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| May 28, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 600 |
| May 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| May 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| May 25, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -1.67% | 100 |
| May 22, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -8.40% | 190 |
| May 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| May 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| May 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| May 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| May 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| May 11, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 7.52% | 8 |
| May 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| May 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| May 6, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 950 |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| May 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Apr 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Apr 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Apr 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Apr 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Apr 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Apr 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Apr 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.57% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | 4 |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |