Vantage Towers AG (HAM:VTWR)
Germany · Delayed Price · Currency is EUR 38.00
-0.20 (-0.52%)
At close: Feb 27, 2026
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | -2.05% | 13 |
| Feb 25, 2026 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | 2.09% | 566 |
| Feb 24, 2026 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | -0.52% | 2,016 |
| Feb 23, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - | 66 |
| Feb 20, 2026 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | - | 222 |
| Feb 19, 2026 | 38.20 | 38.60 | 38.20 | 38.40 | 38.40 | 0.52% | 583 |
| Feb 18, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | - | 608 |
| Feb 17, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | - | 4 |
| Feb 16, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | 1.06% | 486 |
| Feb 13, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -1.05% | 3 |
| Feb 12, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | - | 25 |
| Feb 11, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 1.60% | 657 |
| Feb 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Feb 9, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | - | 128 |
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4 |
| Feb 5, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 76 |
| Feb 4, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | - | 120 |
| Feb 3, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 0.53% | 77 |
| Feb 2, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -1.04% | 94 |
| Jan 30, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | -0.52% | 235 |
| Jan 29, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 1.58% | 214 |
| Jan 28, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.60% | 658 |
| Jan 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 10 |
| Jan 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 280 |
| Jan 23, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 854 |
| Jan 22, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -0.52% | 1,208 |
| Jan 21, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | 12 |
| Jan 20, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 10 |
| Jan 19, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - | 156 |
| Jan 16, 2026 | 38.00 | 38.80 | 38.00 | 38.00 | 38.00 | -0.52% | 259 |
| Jan 15, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | - | 1,393 |
| Jan 14, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 104 |
| Jan 13, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - | 431 |
| Jan 12, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - | 1,611 |
| Jan 9, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 89 |
| Jan 8, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -0.53% | 237 |
| Jan 7, 2026 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | 1.60% | 203 |
| Jan 6, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 31 |
| Jan 5, 2026 | 37.40 | 37.40 | 35.80 | 37.20 | 37.20 | - | 849 |
| Jan 2, 2026 | 35.80 | 37.40 | 35.80 | 37.20 | 37.20 | - | 337 |
| Dec 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 58 |
| Dec 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 702 |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 22, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.06% | 538 |
| Dec 19, 2025 | 37.20 | 38.00 | 37.20 | 37.60 | 37.60 | 1.08% | 29 |
| Dec 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 89 |
| Dec 17, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | - | 310 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 15, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | 37.40 | -2.09% | 154 |
| Dec 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1,532 |