Vontobel Holding AG (FRA:VTLN)
Germany · Delayed Price · Currency is EUR 75.30
+0.20 (0.27%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:VTLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | - | 0.27% | - |
| 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% | - |
| May 8, 2026 | 71.50 | 72.90 | 71.50 | 72.90 | 72.90 | 0.28% | - |
| May 7, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.55% | - |
| May 6, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.98% | - |
| May 5, 2026 | 71.40 | 71.60 | 71.40 | 71.60 | 71.60 | 0.70% | - |
| May 4, 2026 | 71.80 | 71.80 | 71.10 | 71.10 | 71.10 | -0.84% | - |
| Apr 30, 2026 | 70.20 | 71.70 | 70.20 | 71.70 | 71.70 | -0.14% | - |
| Apr 29, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.56% | - |
| Apr 28, 2026 | 71.70 | 71.70 | 71.40 | 71.40 | 71.40 | -0.70% | - |
| Apr 27, 2026 | 71.40 | 72.10 | 71.40 | 71.90 | 71.90 | 1.84% | 15 |
| Apr 24, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.57% | - |
| 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 | 0.45% | - |
| 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% | - |