Vontobel Holding AG (FRA:VTLN)
Germany · Delayed Price · Currency is EUR 70.60
+0.40 (0.57%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:VTLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.10 | 72.10 | 70.20 | 70.20 | 70.20 | -2.09% | - |
| Apr 22, 2026 | 73.90 | 73.90 | 71.70 | 71.70 | 71.70 | -2.05% | - |
| Apr 21, 2026 | 74.30 | 74.30 | 73.20 | 73.20 | 73.20 | -1.21% | - |
| Apr 20, 2026 | 74.30 | 74.30 | 74.10 | 74.10 | 74.10 | -1.07% | - |
| Apr 17, 2026 | 74.30 | 74.90 | 74.30 | 74.90 | 74.90 | 1.22% | - |
| Apr 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.77% | - |
| Apr 15, 2026 | 77.50 | 77.50 | 76.90 | 76.90 | 73.67 | -1.03% | - |
| Apr 14, 2026 | 77.60 | 77.70 | 77.60 | 77.70 | 74.44 | 3.19% | - |
| Apr 13, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 72.14 | -1.05% | - |
| Apr 10, 2026 | 76.40 | 76.40 | 76.10 | 76.10 | 72.91 | -0.39% | - |
| Apr 9, 2026 | 75.50 | 76.40 | 75.50 | 76.40 | 73.19 | 1.06% | - |
| Apr 8, 2026 | 77.60 | 77.60 | 75.60 | 75.60 | 72.43 | 1.48% | - |
| Apr 7, 2026 | 74.80 | 74.80 | 74.50 | 74.50 | 71.37 | -0.53% | - |
| Apr 2, 2026 | 73.60 | 74.90 | 73.60 | 74.90 | 71.76 | -0.27% | - |
| Apr 1, 2026 | 75.50 | 75.50 | 75.10 | 75.10 | 71.95 | - | - |
| Mar 31, 2026 | 73.80 | 75.10 | 73.80 | 75.10 | 71.95 | 3.02% | - |
| Mar 30, 2026 | 72.20 | 72.90 | 72.20 | 72.90 | 69.84 | -0.82% | - |
| Mar 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 70.41 | - | - |
| Mar 26, 2026 | 72.60 | 73.50 | 72.60 | 73.50 | 70.41 | 0.68% | - |
| Mar 25, 2026 | 72.80 | 73.00 | 72.80 | 73.00 | 69.94 | 0.27% | - |
| Mar 24, 2026 | 72.20 | 72.80 | 72.20 | 72.80 | 69.74 | 0.28% | - |
| Mar 23, 2026 | 71.40 | 72.60 | 71.40 | 72.60 | 69.55 | 0.83% | - |
| Mar 20, 2026 | 73.30 | 73.30 | 72.00 | 72.00 | 68.98 | -2.04% | - |
| Mar 19, 2026 | 72.60 | 73.50 | 72.60 | 73.50 | 70.41 | 0.68% | - |
| Mar 18, 2026 | 74.80 | 74.80 | 73.00 | 73.00 | 69.94 | -1.48% | - |
| Mar 17, 2026 | 73.80 | 74.10 | 73.80 | 74.10 | 70.99 | -0.13% | - |
| Mar 16, 2026 | 75.10 | 75.10 | 74.20 | 74.20 | 71.09 | -0.40% | - |
| Mar 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 71.37 | - | - |
| Mar 12, 2026 | 74.30 | 74.50 | 74.30 | 74.50 | 71.37 | -0.67% | - |
| Mar 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 71.85 | 0.27% | - |
| Mar 10, 2026 | 75.00 | 75.00 | 74.80 | 74.80 | 71.66 | -0.27% | - |
| Mar 9, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 71.85 | -0.13% | - |
| Mar 6, 2026 | 76.10 | 76.10 | 75.10 | 75.10 | 71.95 | -0.79% | - |
| Mar 5, 2026 | 75.20 | 75.70 | 75.20 | 75.70 | 72.52 | 0.26% | - |
| Mar 4, 2026 | 74.90 | 75.50 | 74.90 | 75.50 | 72.33 | 0.27% | - |
| Mar 3, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 72.14 | -1.18% | - |
| Mar 2, 2026 | 77.10 | 77.10 | 76.20 | 76.20 | 73.00 | -0.91% | - |
| Feb 27, 2026 | 76.70 | 77.80 | 76.70 | 76.90 | 73.67 | 0.39% | 20 |
| Feb 26, 2026 | 75.80 | 76.60 | 75.80 | 76.60 | 73.38 | 0.92% | - |
| Feb 25, 2026 | 75.40 | 75.90 | 75.40 | 75.90 | 72.71 | 0.66% | - |
| Feb 24, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 72.23 | -0.13% | - |
| Feb 23, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 72.33 | -1.31% | - |
| Feb 20, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 73.29 | 0.66% | - |
| Feb 19, 2026 | 75.80 | 76.00 | 75.00 | 76.00 | 72.81 | 0.26% | 50 |
| Feb 18, 2026 | 75.20 | 75.80 | 75.20 | 75.80 | 72.62 | 0.66% | - |
| Feb 17, 2026 | 75.00 | 75.30 | 75.00 | 75.30 | 72.14 | 0.53% | - |
| Feb 16, 2026 | 75.00 | 75.00 | 74.90 | 74.90 | 71.76 | -0.13% | - |
| Feb 13, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 71.85 | -0.13% | - |
| Feb 12, 2026 | 73.70 | 75.10 | 73.70 | 75.10 | 71.95 | 1.90% | - |
| Feb 11, 2026 | 75.70 | 75.70 | 73.70 | 73.70 | 70.61 | -2.51% | - |