VAT Group AG (VTTGF)
OTCMKTS · Delayed Price · Currency is USD
463.75
+48.52 (11.69%)
At close: Dec 17, 2025
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 463.75 | 463.75 | 463.75 | 463.75 | 463.75 | 11.69% | 93 |
| Nov 10, 2025 | 415.23 | 415.23 | 415.23 | 415.23 | 415.23 | 16.77% | 93 |
| Jul 29, 2025 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | -6.03% | 1 |
| Jul 23, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 10.94% | 1 |
| May 7, 2025 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | 11.34% | 3 |
| Apr 8, 2025 | 306.35 | 306.35 | 306.35 | 306.35 | 298.84 | -7.36% | 3 |
| Apr 3, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 322.60 | -14.50% | 1 |
| Mar 4, 2025 | 386.80 | 386.80 | 386.80 | 386.80 | 377.32 | 1.26% | 2 |
| Feb 13, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 372.64 | 0.79% | 71 |
| Feb 3, 2025 | 378.99 | 378.99 | 378.99 | 378.99 | 369.70 | 7.77% | 2 |
| Jan 28, 2025 | 351.65 | 351.65 | 351.65 | 351.65 | 343.03 | -3.89% | 10 |
| Jan 17, 2025 | 365.90 | 365.90 | 365.90 | 365.90 | 356.93 | -6.44% | 1 |
| Nov 27, 2024 | 391.10 | 391.10 | 391.10 | 391.10 | 381.52 | -17.02% | 2 |
| Oct 15, 2024 | 471.30 | 471.30 | 471.30 | 471.30 | 459.75 | -6.31% | 1 |
| Oct 1, 2024 | 503.05 | 503.05 | 503.05 | 503.05 | 490.72 | -3.25% | 1 |
| Sep 19, 2024 | 503.15 | 519.93 | 503.15 | 519.93 | 507.19 | 11.63% | 129 |
| Sep 10, 2024 | 466.55 | 466.55 | 465.75 | 465.75 | 454.34 | 0.42% | 2 |
| Sep 6, 2024 | 463.80 | 463.80 | 463.80 | 463.80 | 452.43 | -6.49% | 1 |
| Sep 3, 2024 | 503.10 | 503.10 | 496.01 | 496.01 | 483.85 | -2.77% | 81 |
| Aug 22, 2024 | 510.15 | 510.15 | 510.15 | 510.15 | 497.65 | 7.98% | 16 |
| Aug 9, 2024 | 472.45 | 472.45 | 472.45 | 472.45 | 460.87 | -5.59% | 1 |
| Aug 5, 2024 | 464.05 | 500.98 | 464.05 | 500.43 | 488.17 | 0.91% | 45 |
| Jul 31, 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 483.75 | -4.03% | 1 |
| Jul 18, 2024 | 516.75 | 516.75 | 516.75 | 516.75 | 504.09 | -7.49% | 1 |
| Jul 17, 2024 | 558.60 | 558.60 | 558.60 | 558.60 | 544.91 | -2.42% | 1 |
| Jul 10, 2024 | 572.43 | 572.43 | 572.43 | 572.43 | 558.40 | 12.44% | 2 |
| May 21, 2024 | 509.10 | 509.10 | 509.10 | 509.10 | 496.62 | -0.62% | 450 |
| May 15, 2024 | 521.52 | 521.52 | 512.29 | 512.29 | 499.74 | -0.57% | 3 |
| May 10, 2024 | 515.25 | 515.25 | 515.25 | 515.25 | 502.62 | 2.19% | 1 |
| May 8, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 491.84 | 0.29% | 1 |
| Apr 29, 2024 | 508.00 | 508.00 | 502.72 | 502.72 | 490.40 | -1.01% | 2 |
| Apr 19, 2024 | 507.85 | 507.85 | 507.85 | 507.85 | 495.40 | -6.17% | 1 |
| Apr 15, 2024 | 541.25 | 541.25 | 541.25 | 541.25 | 527.99 | 4.02% | 1 |
| Mar 18, 2024 | 520.35 | 520.35 | 520.35 | 520.35 | 507.60 | -2.90% | 1 |
| Mar 12, 2024 | 535.90 | 535.90 | 535.90 | 535.90 | 522.77 | 2.25% | 1 |
| Mar 7, 2024 | 524.10 | 524.10 | 524.10 | 524.10 | 511.26 | 7.84% | 1 |
| Feb 20, 2024 | 490.00 | 490.00 | 486.00 | 486.00 | 474.09 | 3.51% | 14 |
| Feb 14, 2024 | 469.50 | 469.50 | 469.50 | 469.50 | 457.99 | -0.33% | 2 |
| Jan 29, 2024 | 471.05 | 471.05 | 471.05 | 471.05 | 459.51 | -0.66% | 1 |
| Jan 10, 2024 | 474.18 | 474.19 | 474.18 | 474.19 | 462.57 | 3.93% | 2 |
| Jan 5, 2024 | 456.25 | 456.25 | 456.25 | 456.25 | 445.07 | 9.32% | 1 |
| Nov 28, 2023 | 417.35 | 417.35 | 417.35 | 417.35 | 407.12 | 11.50% | 3 |
| Oct 17, 2023 | 374.30 | 374.30 | 374.30 | 374.30 | 365.13 | 5.05% | 1 |
| Oct 3, 2023 | 356.30 | 356.30 | 356.30 | 356.30 | 347.57 | -13.40% | 1 |
| Aug 4, 2023 | 411.45 | 411.45 | 411.45 | 411.45 | 401.37 | 1.17% | 1 |
| Aug 3, 2023 | 406.70 | 406.70 | 406.70 | 406.70 | 396.73 | 1.51% | 1 |
| Jul 10, 2023 | 400.65 | 400.65 | 400.65 | 400.65 | 390.83 | -2.73% | 1 |
| Jun 15, 2023 | 411.90 | 411.90 | 411.90 | 411.90 | 401.81 | -4.38% | 1 |
| Jun 13, 2023 | 430.78 | 430.78 | 430.78 | 430.78 | 420.22 | 3.67% | 8 |