Vontobel Holding AG (LON:0QKE)
London · Delayed Price · Currency is GBP · Price in CHF 69.60
+1.30 (1.90%)
Feb 12, 2026, 5:04 PM GMT
Vontobel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 68.20 | 69.40 | 68.20 | 69.30 | - | 2.04% | 1,742 |
| Feb 11, 2026 | 69.40 | 69.90 | 67.90 | 67.91 | 67.91 | -2.51% | 50,432 |
| Feb 10, 2026 | 69.90 | 70.00 | 69.20 | 69.66 | 69.66 | -0.34% | 11,072 |
| Feb 9, 2026 | 67.75 | 69.90 | 67.80 | 69.90 | 69.90 | 3.24% | 12,409 |
| Feb 6, 2026 | 68.00 | 68.50 | 67.10 | 67.71 | 67.71 | 3.85% | 6,941 |
| Feb 5, 2026 | 66.55 | 67.00 | 65.20 | 65.20 | 65.20 | -1.95% | 7,186 |
| Feb 4, 2026 | 67.25 | 67.50 | 66.00 | 66.50 | 66.50 | -1.23% | 9,301 |
| Feb 3, 2026 | 67.35 | 67.80 | 67.20 | 67.33 | 67.33 | 0.43% | 83,547 |
| Feb 2, 2026 | 66.45 | 67.10 | 66.30 | 67.05 | 67.05 | 0.47% | 84,013 |
| Jan 30, 2026 | 66.95 | 67.20 | 66.50 | 66.73 | 66.73 | -0.55% | 3,083 |
| Jan 29, 2026 | 67.25 | 67.40 | 66.80 | 67.10 | 67.10 | - | 1,661 |
| Jan 28, 2026 | 67.65 | 68.00 | 66.90 | 67.10 | 67.10 | -0.74% | 13,993 |
| Jan 27, 2026 | 67.25 | 67.70 | 67.00 | 67.60 | 67.60 | 0.76% | 2,763 |
| Jan 26, 2026 | 68.40 | 68.40 | 66.90 | 67.09 | 67.09 | -1.29% | 864 |
| Jan 23, 2026 | 68.50 | 68.40 | 67.90 | 67.96 | 67.96 | -0.10% | 4,813 |
| Jan 22, 2026 | 66.85 | 68.60 | 67.20 | 68.03 | 68.03 | 2.75% | 6,196 |
| Jan 21, 2026 | 66.65 | 67.00 | 65.90 | 66.21 | 66.21 | 0.47% | 2,025 |
| Jan 20, 2026 | 66.95 | 67.00 | 65.90 | 65.90 | 65.90 | -1.38% | 38,629 |
| Jan 19, 2026 | 67.35 | 67.20 | 66.60 | 66.82 | 66.82 | -1.24% | 4,514 |
| Jan 16, 2026 | 67.65 | 67.90 | 67.20 | 67.66 | 67.65 | 0.19% | 3,981 |
| Jan 15, 2026 | 66.85 | 68.00 | 67.00 | 67.53 | 67.53 | 1.19% | 3,272 |
| Jan 14, 2026 | 65.80 | 66.90 | 66.20 | 66.73 | 66.73 | 0.86% | 2,531 |
| Jan 13, 2026 | 66.25 | 66.40 | 65.90 | 66.16 | 66.16 | 0.09% | 5,189 |
| Jan 12, 2026 | 64.70 | 66.10 | 65.11 | 66.10 | 66.10 | 1.23% | 1,062 |
| Jan 9, 2026 | 65.50 | 66.00 | 65.04 | 65.30 | 65.30 | -0.46% | 1,521 |
| Jan 8, 2026 | 65.40 | 66.00 | 65.10 | 65.60 | 65.60 | 0.46% | 5,690 |
| Jan 7, 2026 | 65.90 | 66.30 | 64.95 | 65.30 | 65.30 | -0.82% | 25,767 |
| Jan 6, 2026 | 65.70 | 66.40 | 65.70 | 65.84 | 65.84 | -0.25% | 1,970 |
| Jan 5, 2026 | 65.10 | 66.00 | 64.90 | 66.00 | 66.00 | 2.70% | 6,506 |
| Dec 30, 2025 | 64.10 | 64.50 | 64.20 | 64.26 | 64.26 | 0.26% | 1,461 |
| Dec 29, 2025 | 64.40 | 64.50 | 64.10 | 64.10 | 64.10 | -0.01% | 1,085 |
| Dec 23, 2025 | 64.10 | 64.60 | 64.10 | 64.11 | 64.11 | 0.09% | 3,176 |
| Dec 22, 2025 | 63.55 | 64.30 | 63.40 | 64.05 | 64.05 | 0.53% | 5,385 |
| Dec 19, 2025 | 63.45 | 63.71 | 63.00 | 63.71 | 63.71 | 0.96% | 15,360 |
| Dec 18, 2025 | 62.55 | 63.50 | 62.70 | 63.10 | 63.10 | 0.64% | 7,268 |
| Dec 17, 2025 | 61.90 | 62.80 | 62.10 | 62.70 | 62.70 | 0.64% | 9,409 |
| Dec 16, 2025 | 62.95 | 63.00 | 61.70 | 62.30 | 62.30 | -1.70% | 9,908 |
| Dec 15, 2025 | 63.55 | 63.60 | 63.10 | 63.38 | 63.38 | 0.45% | 12,050 |
| Dec 12, 2025 | 61.10 | 63.20 | 61.20 | 63.10 | 63.09 | 3.10% | 3,806 |
| Dec 11, 2025 | 61.10 | 61.50 | 61.10 | 61.20 | 61.20 | - | 319 |
| Dec 10, 2025 | 61.30 | 61.80 | 60.80 | 61.20 | 61.20 | -0.49% | 4,639 |
| Dec 9, 2025 | 61.30 | 61.65 | 61.20 | 61.50 | 61.50 | -0.06% | 10,060 |
| Dec 8, 2025 | 61.30 | 61.70 | 61.30 | 61.54 | 61.54 | 0.35% | 824 |
| Dec 5, 2025 | 61.20 | 61.80 | 61.10 | 61.32 | 61.32 | 0.42% | 2,503 |
| Dec 4, 2025 | 60.20 | 61.20 | 60.80 | 61.07 | 61.07 | 0.93% | 4,603 |
| Dec 3, 2025 | 60.90 | 61.00 | 60.10 | 60.50 | 60.50 | -0.66% | 17,056 |
| Dec 2, 2025 | 60.90 | 61.10 | 60.80 | 60.90 | 60.90 | 0.20% | 3,317 |
| Dec 1, 2025 | 60.60 | 61.00 | 60.40 | 60.78 | 60.78 | 0.44% | 4,525 |
| Nov 28, 2025 | 60.60 | 60.70 | 60.30 | 60.51 | 60.51 | 0.43% | 4,009 |
| Nov 27, 2025 | 59.85 | 60.60 | 60.01 | 60.25 | 60.25 | 0.76% | 4,513 |