Vantage Towers AG (HAM:VTWR)
Germany · Delayed Price · Currency is EUR 38.50
-0.10 (-0.26%)
At close: Sep 3, 2026
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 36.20 | 38.60 | 36.20 | 38.50 | 38.50 | -0.26% | 153 |
| Sep 2, 2026 | 36.00 | 38.60 | 36.00 | 38.60 | 38.60 | 0.26% | 4 |
| Sep 1, 2026 | 38.50 | 38.60 | 38.50 | 38.50 | 38.50 | -1.79% | 209 |
| Aug 31, 2026 | 37.20 | 39.20 | 37.20 | 39.20 | 39.20 | 1.55% | 312 |
| Aug 28, 2026 | 37.10 | 39.00 | 37.10 | 38.60 | 38.60 | 0.26% | 188 |
| Aug 27, 2026 | 37.10 | 38.80 | 37.10 | 38.50 | 38.50 | - | 355 |
| Aug 26, 2026 | 38.50 | 38.55 | 38.50 | 38.50 | 38.50 | - | 24 |
| Aug 25, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 50 |
| Aug 21, 2026 | 37.10 | 38.50 | 37.10 | 38.50 | 38.50 | - | 230 |
| Aug 20, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 13 |
| Aug 19, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 18, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.13% | 82 |
| Aug 17, 2026 | 38.50 | 38.55 | 38.50 | 38.55 | 38.55 | 0.12% | 17 |
| Aug 14, 2026 | 38.50 | 38.51 | 38.50 | 38.51 | 38.51 | 0.01% | 415 |
| Aug 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.01% | 419 |
| Aug 12, 2026 | 37.10 | 38.60 | 37.10 | 38.51 | 38.51 | -1.27% | 370 |
| Aug 11, 2026 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | 1.30% | 27 |
| Aug 10, 2026 | 37.20 | 39.20 | 37.20 | 38.50 | 38.50 | -0.01% | 8,186 |
| Aug 7, 2026 | 37.10 | 38.51 | 37.10 | 38.51 | 38.51 | -0.12% | 28 |
| Aug 6, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 130 |
| Aug 5, 2026 | 38.50 | 38.55 | 38.50 | 38.55 | 38.55 | 0.12% | 56 |
| Aug 4, 2026 | 37.10 | 38.51 | 37.10 | 38.51 | 38.51 | 0.01% | 285 |
| Aug 3, 2026 | 38.60 | 38.60 | 37.00 | 38.50 | 38.50 | -0.26% | 6,655 |
| Jul 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 185 |
| Jul 30, 2026 | 38.60 | 39.00 | 38.60 | 38.60 | 38.60 | 0.26% | 124 |
| Jul 29, 2026 | 37.50 | 40.20 | 37.50 | 38.50 | 38.50 | -0.26% | 1,227 |
| Jul 28, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | 0.26% | 61 |
| Jul 27, 2026 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | - | 657 |
| Jul 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 50 |
| Jul 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 260 |
| Jul 22, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 3.77% | 277 |
| Jul 21, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -3.65% | - |
| Jul 20, 2026 | 38.60 | 38.60 | 38.50 | 38.51 | 38.51 | 0.27% | 1,271 |
| Jul 17, 2026 | 38.70 | 38.70 | 38.40 | 38.40 | 38.40 | -0.78% | 23,932 |
| Jul 16, 2026 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | 0.26% | 36 |
| Jul 15, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | 0.26% | 23 |
| Jul 14, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 32 |
| Jul 13, 2026 | 38.10 | 38.50 | 38.00 | 38.50 | 38.50 | 1.05% | 21,106 |
| Jul 10, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.17% | 4 |
| Jul 9, 2026 | 38.20 | 38.55 | 38.20 | 38.55 | 38.55 | 0.13% | 7 |
| Jul 8, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.01% | 241 |
| Jul 7, 2026 | 38.50 | 38.51 | 38.50 | 38.51 | 38.51 | 0.01% | 116 |
| Jul 6, 2026 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | -0.26% | 53 |
| Jul 3, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | 1.58% | 10 |
| Jul 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Jul 1, 2026 | 38.50 | 38.55 | 38.50 | 38.50 | 38.50 | -0.26% | 497 |
| Jun 30, 2026 | 37.10 | 38.80 | 37.10 | 38.60 | 38.60 | -0.26% | 55 |
| Jun 29, 2026 | 37.20 | 38.70 | 37.20 | 38.70 | 38.70 | 0.26% | 1,031 |
| Jun 26, 2026 | 37.10 | 38.60 | 37.10 | 38.60 | 38.60 | - | 39 |