Vantage Towers AG (HAM:VTWR)
Germany
· Delayed Price · Currency is EUR 37.20
+1.20 (3.33%)
At close: Dec 5, 2025
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.08 | -0.53% | 713 |
| Oct 3, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.27 | 0.53% | 34 |
| Oct 2, 2025 | 36.40 | 37.60 | 36.40 | 37.60 | 36.08 | 0.53% | 63 |
| Oct 1, 2025 | 36.20 | 37.40 | 36.20 | 37.40 | 35.89 | - | 1,337 |
| Sep 30, 2025 | 36.20 | 37.40 | 36.20 | 37.40 | 35.89 | 0.54% | 440 |
| Sep 29, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 35.70 | - | 368 |
| Sep 26, 2025 | 37.40 | 37.40 | 36.00 | 37.20 | 35.70 | -1.06% | 10,558 |
| Sep 25, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 36.08 | 0.53% | 410 |
| Sep 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | - | 88 |
| Sep 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | - | 381 |
| Sep 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | - | 178 |
| Sep 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | - | 1,394 |
| Sep 18, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | 35.89 | - | 136 |
| Sep 17, 2025 | 37.40 | 37.80 | 37.40 | 37.40 | 35.89 | - | 694 |
| Sep 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | -0.53% | 406 |
| Sep 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.08 | -1.05% | 27 |
| Sep 12, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 36.46 | 0.53% | 70 |
| Sep 11, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 36.27 | -0.53% | 229 |
| Sep 10, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 36.46 | - | 21 |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.46 | - | 10 |
| Sep 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.46 | - | 440 |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.46 | - | 208 |
| Sep 4, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 36.46 | - | 16 |
| Sep 3, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 36.46 | - | 1,372 |
| Sep 2, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 36.46 | 1.06% | 21 |
| Sep 1, 2025 | 37.60 | 37.80 | 37.60 | 37.60 | 36.08 | - | 9,615 |
| Aug 29, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 36.08 | - | 100 |
| Aug 28, 2025 | 37.40 | 37.80 | 37.00 | 37.60 | 36.08 | 0.53% | 1,205 |
| Aug 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | - | 216 |
| Aug 26, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 35.89 | - | 73 |
| Aug 25, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 35.89 | 0.54% | 416 |
| Aug 22, 2025 | 37.00 | 37.40 | 37.00 | 37.20 | 35.70 | -0.53% | 130 |
| Aug 21, 2025 | 37.20 | 38.00 | 37.20 | 37.40 | 35.89 | - | 441 |
| Aug 20, 2025 | 37.00 | 37.60 | 37.00 | 37.40 | 35.89 | - | 544 |
| Aug 19, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 35.89 | 0.54% | 522 |
| Aug 18, 2025 | 37.00 | 37.60 | 37.00 | 37.20 | 35.70 | -0.53% | 884 |
| Aug 15, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 35.89 | 1.08% | 62 |
| Aug 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.50 | -1.07% | 44 |
| Aug 13, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 35.89 | 0.54% | 44 |
| Aug 12, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 35.70 | - | 579 |
| Aug 11, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 35.70 | - | 91 |
| Aug 8, 2025 | 37.00 | 37.40 | 37.00 | 37.20 | 35.70 | 0.54% | 246 |
| Aug 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.50 | -0.54% | - |
| Aug 6, 2025 | 37.00 | 37.40 | 37.00 | 37.20 | 35.70 | 0.54% | 175 |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.50 | -1.07% | 68 |
| Aug 4, 2025 | 37.20 | 37.40 | 37.00 | 37.40 | 35.89 | 0.54% | 1,111 |
| Aug 1, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 35.70 | 1.09% | 261 |
| Jul 31, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 35.31 | -1.08% | 1,173 |
| Jul 30, 2025 | 36.20 | 37.20 | 36.20 | 37.20 | 35.70 | - | 28 |
| Jul 29, 2025 | 36.00 | 37.20 | 36.00 | 37.20 | 35.70 | - | 303 |
| Jul 28, 2025 | 36.40 | 37.20 | 36.20 | 37.20 | 35.70 | 2.20% | 1,156 |
| Jul 25, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 34.93 | -1.62% | 38 |
| Jul 24, 2025 | 37.40 | 37.40 | 35.00 | 37.00 | 35.50 | -1.07% | 473 |
| Jul 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | 0.54% | 294 |
| Jul 22, 2025 | 37.40 | 37.80 | 37.20 | 37.20 | 35.70 | -0.53% | 446 |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 35.89 | - | 415 |