Vontobel Holding AG (FRA:VTLN)
Germany · Delayed Price · Currency is EUR 93.90
-2.80 (-2.90%)
Last updated: Oct 15, 2026, 8:04 AM CET
FRA:VTLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 96.70 | 96.70 | 93.90 | 93.90 | 93.90 | -2.90% | 10 |
| Oct 14, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.15% | - |
| Oct 13, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.10% | - |
| Oct 12, 2026 | 95.60 | 95.60 | 95.50 | 95.50 | 95.50 | 0.32% | - |
| Oct 9, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.38% | - |
| Oct 8, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -1.05% | - |
| Oct 7, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -1.35% | - |
| Oct 6, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -0.10% | - |
| Oct 5, 2026 | 95.80 | 96.30 | 95.80 | 96.30 | 96.30 | 0.52% | - |
| Oct 2, 2026 | 94.30 | 95.80 | 94.30 | 95.80 | 95.80 | -0.31% | - |
| Oct 1, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -0.93% | - |
| Sep 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.46% | - |
| Sep 29, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.42% | - |
| Sep 28, 2026 | 96.70 | 96.70 | 96.00 | 96.00 | 96.00 | -1.23% | - |
| Sep 25, 2026 | 96.30 | 97.20 | 96.30 | 97.20 | 97.20 | 1.14% | - |
| Sep 24, 2026 | 96.80 | 96.80 | 96.10 | 96.10 | 96.10 | -1.03% | - |
| Sep 23, 2026 | 97.70 | 97.70 | 97.10 | 97.10 | 97.10 | -0.61% | - |
| Sep 22, 2026 | 99.10 | 99.10 | 97.70 | 97.70 | 97.70 | -1.31% | - |
| Sep 21, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.75% | - |
| Sep 18, 2026 | 97.70 | 97.70 | 97.30 | 97.30 | 97.30 | -0.31% | - |
| Sep 17, 2026 | 96.80 | 97.60 | 96.80 | 97.60 | 97.60 | 1.46% | - |
| Sep 16, 2026 | 96.60 | 96.60 | 96.20 | 96.20 | 96.20 | -0.21% | - |
| Sep 15, 2026 | 97.30 | 97.30 | 96.40 | 96.40 | 96.40 | -1.63% | 10 |
| Sep 14, 2026 | 95.10 | 98.10 | 95.10 | 98.00 | 98.00 | 2.73% | 9 |
| Sep 11, 2026 | 95.10 | 95.40 | 95.10 | 95.40 | 95.40 | 0.85% | - |
| Sep 10, 2026 | 94.50 | 94.60 | 94.10 | 94.60 | 94.60 | 0.42% | 30 |
| Sep 9, 2026 | 95.40 | 95.40 | 94.20 | 94.20 | 94.20 | -1.26% | - |
| Sep 8, 2026 | 94.80 | 95.40 | 94.80 | 95.40 | 95.40 | 0.42% | - |
| Sep 7, 2026 | 94.50 | 95.00 | 93.10 | 95.00 | 95.00 | -0.73% | 205 |
| Sep 4, 2026 | 98.70 | 98.70 | 95.70 | 95.70 | 95.70 | -3.72% | - |
| Sep 3, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 3.22% | - |
| Sep 2, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -2.33% | - |
| Sep 1, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.31% | - |
| Aug 31, 2026 | 98.20 | 99.80 | 98.20 | 98.30 | 98.30 | 0.20% | 25 |
| Aug 28, 2026 | 97.10 | 98.10 | 97.10 | 98.10 | 98.10 | 1.24% | - |
| Aug 27, 2026 | 96.20 | 96.90 | 96.20 | 96.90 | 96.90 | 0.83% | - |
| 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 | - | - |