Vontobel Holding AG (FRA:VTLN)
Germany · Delayed Price · Currency is EUR 96.10
-1.30 (-1.33%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:VTLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.33% | - |
| Aug 25, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 2.10% | 6 |
| Aug 24, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - | - |
| Aug 21, 2026 | 95.80 | 95.80 | 95.40 | 95.40 | 95.40 | 1.17% | - |
| Aug 20, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.21% | - |
| Aug 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.15% | - |
| Aug 18, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.74% | - |
| Aug 17, 2026 | 95.20 | 95.20 | 94.90 | 94.90 | 94.90 | - | - |
| Aug 14, 2026 | 95.00 | 95.00 | 94.90 | 94.90 | 94.90 | 1.61% | - |
| Aug 13, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.21% | - |
| Aug 12, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -1.16% | - |
| Aug 11, 2026 | 92.90 | 94.70 | 92.90 | 94.70 | 94.70 | 1.94% | 58 |
| Aug 10, 2026 | 95.60 | 95.60 | 92.90 | 92.90 | 92.90 | 1.20% | 150 |
| Aug 7, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | - |
| Aug 6, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.22% | - |
| Aug 5, 2026 | 92.70 | 93.40 | 91.60 | 91.60 | 91.60 | -0.87% | 289 |
| Aug 4, 2026 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | -0.43% | - |
| Aug 3, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.32% | - |
| Jul 31, 2026 | 92.30 | 92.50 | 92.30 | 92.50 | 92.50 | 1.87% | - |
| Jul 30, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | - |
| Jul 29, 2026 | 89.40 | 90.80 | 89.40 | 90.80 | 90.80 | 0.22% | 11 |
| Jul 28, 2026 | 88.90 | 90.60 | 88.90 | 90.60 | 90.60 | 1.12% | 11 |
| Jul 27, 2026 | 86.50 | 89.60 | 86.50 | 89.60 | 89.60 | 4.92% | 25 |
| Jul 24, 2026 | 87.50 | 87.50 | 85.40 | 85.40 | 85.40 | 0.47% | - |
| Jul 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.75% | - |
| Jul 22, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.47% | - |
| Jul 21, 2026 | 86.70 | 88.70 | 86.70 | 88.70 | 88.70 | 3.02% | 150 |
| Jul 20, 2026 | 87.30 | 87.30 | 86.10 | 86.10 | 86.10 | -1.37% | - |
| 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% | - |