Vantage Towers AG (HAM:VTWR)
Germany · Delayed Price · Currency is EUR 38.20
-0.05 (-0.13%)
At close: May 20, 2026
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | -0.13% | 77 |
| May 19, 2026 | 37.80 | 38.25 | 37.80 | 38.25 | 38.25 | -0.13% | 48 |
| May 18, 2026 | 38.00 | 38.40 | 38.00 | 38.30 | 38.30 | 1.32% | 512 |
| May 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| May 14, 2026 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | - | 150 |
| May 13, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 162 |
| May 12, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 53 |
| May 11, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -0.78% | 3 |
| May 8, 2026 | 38.60 | 38.60 | 38.00 | 38.30 | 38.30 | 0.26% | 60 |
| May 7, 2026 | 33.00 | 38.60 | 33.00 | 38.20 | 38.20 | - | 10 |
| May 6, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | - | 355 |
| May 5, 2026 | 37.00 | 38.60 | 37.00 | 38.20 | 38.20 | -0.52% | 61 |
| May 4, 2026 | 38.00 | 38.85 | 36.40 | 38.40 | 38.40 | -1.03% | 363 |
| Apr 30, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | 202 |
| Apr 29, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | - | 756 |
| Apr 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.16% | 216 |
| Apr 27, 2026 | 38.60 | 38.85 | 38.60 | 38.85 | 38.85 | 0.13% | 68 |
| Apr 24, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | 263 |
| Apr 23, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - | 309 |
| Apr 22, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -0.52% | 304 |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | 117 |
| Apr 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 4 |
| Apr 17, 2026 | 38.80 | 39.00 | 38.60 | 38.60 | 38.60 | - | 85 |
| Apr 16, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 28 |
| Apr 15, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 267 |
| Apr 14, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 62 |
| Apr 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 189 |
| Apr 10, 2026 | 38.40 | 38.60 | 38.40 | 38.40 | 38.40 | - | 1,825 |
| Apr 9, 2026 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 1.05% | 379 |
| Apr 8, 2026 | 33.40 | 38.00 | 33.40 | 38.00 | 38.00 | -0.52% | 6 |
| Apr 7, 2026 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | -1.04% | 724 |
| Apr 2, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 179 |
| Apr 1, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 0.52% | 11 |
| Mar 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 6 |
| Mar 30, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | 92 |
| Mar 27, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | - | 102 |
| Mar 26, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.52% | 32 |
| Mar 25, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.05% | 32 |
| Mar 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Mar 23, 2026 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 348 |
| Mar 20, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 2,204 |
| Mar 19, 2026 | 38.00 | 38.80 | 38.00 | 38.40 | 38.40 | - | 1,404 |
| Mar 18, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 31 |
| Mar 17, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | 5 |
| Mar 16, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.52% | 4,054 |
| Mar 13, 2026 | 33.20 | 38.40 | 33.20 | 38.40 | 38.40 | 0.52% | 550 |
| Mar 12, 2026 | 33.20 | 38.40 | 33.20 | 38.20 | 38.20 | 1.06% | 449 |
| Mar 11, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -1.56% | 29 |
| Mar 10, 2026 | 33.20 | 38.40 | 33.20 | 38.40 | 38.40 | - | 500 |
| Mar 9, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 0.52% | 1,019 |