Vantage Towers AG (HAM:VTWR)
Germany
· Delayed Price · Currency is EUR 38.40
+0.20 (0.52%)
At close: Mar 2, 2026
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | 338 |
| Feb 27, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | 53 |
| Feb 26, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | -2.05% | 13 |
| Feb 25, 2026 | 38.40 | 39.00 | 38.20 | 39.00 | 39.00 | 2.09% | 566 |
| Feb 24, 2026 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | -0.52% | 2,016 |
| Feb 23, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - | 66 |
| Feb 20, 2026 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | - | 222 |
| Feb 19, 2026 | 38.20 | 38.60 | 38.20 | 38.40 | 38.40 | 0.52% | 583 |
| Feb 18, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | - | 608 |
| Feb 17, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | - | 4 |
| Feb 16, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | 1.06% | 486 |
| Feb 13, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -1.05% | 3 |
| Feb 12, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | - | 25 |
| Feb 11, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 1.60% | 657 |
| Feb 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Feb 9, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | - | 128 |
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4 |
| Feb 5, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 76 |
| Feb 4, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | - | 120 |
| Feb 3, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 0.53% | 77 |
| Feb 2, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -1.04% | 94 |
| Jan 30, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | -0.52% | 235 |
| Jan 29, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 1.58% | 214 |
| Jan 28, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.60% | 658 |
| Jan 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 10 |
| Jan 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 280 |
| Jan 23, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 854 |
| Jan 22, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | -0.52% | 1,208 |
| Jan 21, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | 12 |
| Jan 20, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 10 |
| Jan 19, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - | 156 |
| Jan 16, 2026 | 38.00 | 38.80 | 38.00 | 38.00 | 38.00 | -0.52% | 259 |
| Jan 15, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | - | 1,393 |
| Jan 14, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 104 |
| Jan 13, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - | 431 |
| Jan 12, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - | 1,611 |
| Jan 9, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 89 |
| Jan 8, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -0.53% | 237 |
| Jan 7, 2026 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | 1.60% | 203 |
| Jan 6, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 31 |
| Jan 5, 2026 | 37.40 | 37.40 | 35.80 | 37.20 | 37.20 | - | 849 |
| Jan 2, 2026 | 35.80 | 37.40 | 35.80 | 37.20 | 37.20 | - | 337 |
| Dec 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 58 |
| Dec 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 702 |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 22, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.06% | 538 |
| Dec 19, 2025 | 37.20 | 38.00 | 37.20 | 37.60 | 37.60 | 1.08% | 29 |
| Dec 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 89 |
| Dec 17, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | - | 310 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 15, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | 37.40 | -2.09% | 154 |
| Dec 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1,532 |
| Dec 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 278 |
| Dec 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | 60 |
| Dec 9, 2025 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 1.61% | 161 |
| Dec 8, 2025 | 36.00 | 37.80 | 36.00 | 37.20 | 37.20 | - | 437 |
| Dec 5, 2025 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 3.33% | 150 |
| Dec 4, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | 56 |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 620 |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 919 |
| Dec 1, 2025 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | - | 91 |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 63 |
| Nov 27, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | 124 |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 32 |
| Nov 25, 2025 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 2.78% | 32 |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 42 |
| Nov 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 104 |
| Nov 20, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -0.55% | 419 |
| Nov 19, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | 286 |
| Nov 18, 2025 | 35.80 | 36.60 | 35.80 | 36.00 | 36.00 | - | 394 |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 69 |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 40 |
| Nov 13, 2025 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | 61 |
| Nov 12, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 668 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 234 |
| Nov 10, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | -0.55% | 102 |
| Nov 7, 2025 | 36.00 | 37.80 | 36.00 | 36.20 | 36.20 | -4.23% | 18,701 |
| Nov 6, 2025 | 37.40 | 37.80 | 36.00 | 37.80 | 37.80 | 5.00% | 23,017 |
| Nov 5, 2025 | 36.20 | 37.80 | 36.00 | 36.00 | 36.00 | -1.10% | 15,639 |
| Nov 4, 2025 | 36.40 | 37.60 | 36.40 | 36.40 | 36.40 | 0.55% | 403 |
| Nov 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | 300 |
| Oct 31, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | -2.66% | 1,790 |
| Oct 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.08 | -0.53% | 1,214 |
| Oct 29, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | 0.53% | 79 |
| Oct 28, 2025 | 37.60 | 37.80 | 37.60 | 37.60 | 36.08 | -2.59% | 255 |
| Oct 27, 2025 | 37.80 | 38.60 | 37.60 | 38.60 | 37.04 | 2.12% | 4,317 |
| Oct 24, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | - | 93 |
| Oct 23, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | -0.53% | 68 |
| Oct 22, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 36.46 | 1.06% | 216 |
| Oct 21, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 36.08 | -0.53% | 48 |
| Oct 20, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | - | 21 |
| Oct 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.27 | - | 497 |
| Oct 16, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | - | 110 |
| Oct 15, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | 0.53% | 715 |
| Oct 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.08 | -1.05% | 61 |
| Oct 13, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 36.46 | 1.06% | 71 |
| Oct 10, 2025 | 37.60 | 38.00 | 37.60 | 37.60 | 36.08 | - | 253 |
| Oct 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.08 | - | 91 |
| Oct 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.08 | -0.53% | 291 |
| Oct 7, 2025 | 37.60 | 38.40 | 37.60 | 37.80 | 36.27 | 0.53% | 193 |