Vantage Towers AG (HAM:VTWR)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
At close: Jul 31, 2025
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | 261 |
| Jul 31, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | 1,173 |
| Jul 30, 2025 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | - | 28 |
| Jul 29, 2025 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | - | 303 |
| Jul 28, 2025 | 36.40 | 37.20 | 36.20 | 37.20 | 37.20 | 2.20% | 1,156 |
| Jul 25, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | -1.62% | 38 |
| Jul 24, 2025 | 37.40 | 37.40 | 35.00 | 37.00 | 37.00 | -1.07% | 473 |
| Jul 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | 294 |
| Jul 22, 2025 | 37.40 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | 446 |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 415 |
| Jul 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 112 |
| Jul 17, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.54% | 126 |
| Jul 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 84 |
| Jul 15, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.07% | 177 |
| Jul 14, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.54% | 103 |
| Jul 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 519 |
| Jul 10, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 362 |
| Jul 9, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 153 |
| Jul 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 160 |
| Jul 7, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | - | 245 |
| Jul 4, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 345 |
| Jul 3, 2025 | 37.40 | 37.60 | 37.20 | 37.20 | 37.20 | -0.53% | 416 |
| Jul 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 24 |
| Jul 1, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 274 |
| Jun 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 296 |
| Jun 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 269 |
| Jun 26, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | 120 |
| Jun 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 125 |
| Jun 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | 60 |
| Jun 23, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | - | 72 |
| Jun 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 120 |
| Jun 19, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | - | 511 |
| Jun 18, 2025 | 37.40 | 37.80 | 37.40 | 37.40 | 37.40 | - | 676 |
| Jun 17, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | 37.40 | - | 115 |
| Jun 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 13, 2025 | 37.40 | 38.00 | 37.40 | 37.40 | 37.40 | -0.53% | 359 |
| Jun 12, 2025 | 37.60 | 37.80 | 37.40 | 37.60 | 37.60 | - | 354 |
| Jun 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 88 |
| Jun 10, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - | 493 |
| Jun 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 80 |
| Jun 6, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | - | 1,032 |
| Jun 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 338 |
| Jun 4, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | 23 |
| Jun 3, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.53% | 119 |
| Jun 2, 2025 | 37.40 | 38.80 | 37.40 | 37.60 | 37.60 | -0.53% | 1,522 |
| May 30, 2025 | 38.00 | 38.80 | 37.80 | 37.80 | 37.80 | - | 201 |
| May 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 73 |
| May 28, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | 166 |
| May 27, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | -1.05% | 5,057 |
| May 26, 2025 | 37.80 | 38.00 | 37.60 | 38.00 | 38.00 | 0.53% | 594 |