Vontobel Holding AG (FRA:VTLN)
Germany · Delayed Price · Currency is EUR 87.30
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:VTLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.80% | - |
| Jul 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.80% | - |
| Jul 15, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.99% | - |
| Jul 14, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.35% | - |
| Jul 13, 2026 | 83.20 | 86.70 | 83.20 | 85.30 | 85.30 | 1.43% | 15 |
| Jul 10, 2026 | 82.40 | 84.10 | 82.40 | 84.10 | 84.10 | 1.57% | - |
| Jul 9, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.49% | - |
| Jul 8, 2026 | 82.60 | 82.60 | 82.40 | 82.40 | 82.40 | -2.37% | - |
| Jul 7, 2026 | 82.50 | 84.40 | 82.50 | 84.40 | 84.40 | 2.06% | 15 |
| Jul 6, 2026 | 80.10 | 82.70 | 80.10 | 82.70 | 82.70 | 3.25% | 1,500 |
| Jul 3, 2026 | 80.70 | 80.70 | 80.10 | 80.10 | 80.10 | 1.39% | - |
| Jul 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.51% | - |
| Jul 1, 2026 | 79.10 | 79.10 | 78.60 | 78.60 | 78.60 | -0.51% | 50 |
| Jun 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.25% | - |
| Jun 29, 2026 | 78.50 | 78.80 | 78.50 | 78.80 | 78.80 | 0.64% | - |
| Jun 26, 2026 | 77.80 | 78.30 | 77.80 | 78.30 | 78.30 | -1.76% | - |
| Jun 25, 2026 | 77.80 | 79.70 | 77.80 | 79.70 | 79.70 | 1.79% | 12 |
| Jun 24, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.63% | - |
| Jun 23, 2026 | 76.70 | 78.80 | 76.70 | 78.80 | 78.80 | 1.94% | 12 |
| Jun 22, 2026 | 76.80 | 77.40 | 76.80 | 77.30 | 77.30 | 0.65% | 100 |
| Jun 19, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.26% | - |
| Jun 18, 2026 | 77.90 | 77.90 | 77.00 | 77.00 | 77.00 | -0.90% | - |
| Jun 17, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | - |
| Jun 16, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.13% | - |
| Jun 15, 2026 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 0.65% | - |
| Jun 12, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.72% | - |
| Jun 11, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.39% | - |
| Jun 10, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - | - |
| Jun 9, 2026 | 76.00 | 76.90 | 76.00 | 76.10 | 76.10 | 0.26% | 45 |
| Jun 8, 2026 | 74.90 | 75.90 | 74.90 | 75.90 | 75.90 | 0.66% | - |
| Jun 5, 2026 | 76.20 | 76.20 | 75.40 | 75.40 | 75.40 | -1.31% | - |
| Jun 4, 2026 | 75.30 | 76.40 | 75.30 | 76.40 | 76.40 | 1.73% | - |
| Jun 3, 2026 | 76.00 | 76.00 | 75.10 | 75.10 | 75.10 | -1.31% | - |
| Jun 2, 2026 | 76.30 | 76.30 | 76.10 | 76.10 | 76.10 | 0.40% | - |
| Jun 1, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.13% | - |
| May 29, 2026 | 75.00 | 75.70 | 75.00 | 75.70 | 75.70 | 1.34% | - |
| May 28, 2026 | 75.00 | 75.00 | 74.70 | 74.70 | 74.70 | -1.06% | - |
| May 27, 2026 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | -0.13% | - |
| May 26, 2026 | 76.90 | 76.90 | 75.60 | 75.60 | 75.60 | -2.07% | - |
| May 25, 2026 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 3.21% | - |
| May 22, 2026 | 76.90 | 76.90 | 74.80 | 74.80 | 74.80 | -2.73% | - |
| May 21, 2026 | 76.70 | 76.90 | 76.70 | 76.90 | 76.90 | - | - |
| May 20, 2026 | 75.00 | 76.90 | 75.00 | 76.90 | 76.90 | 0.92% | 40 |
| May 19, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | - |
| May 18, 2026 | 73.30 | 76.20 | 73.30 | 76.20 | 76.20 | 2.97% | - |
| May 15, 2026 | 72.90 | 74.00 | 72.90 | 74.00 | 74.00 | 0.54% | - |
| May 14, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.38% | - |
| May 13, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.41% | - |
| May 12, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.41% | - |
| May 11, 2026 | 72.50 | 72.60 | 72.50 | 72.60 | 72.60 | -0.41% | - |