Vantage Towers AG (HAM:VTWR)
Germany
· Delayed Price · Currency is EUR 38.40
-0.45 (-1.16%)
At close: Apr 28, 2026
Vantage Towers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.60 | 38.85 | 38.60 | 38.85 | 38.85 | 0.13% | 68 |
| Apr 24, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | 263 |
| Apr 23, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - | 309 |
| Apr 22, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -0.52% | 304 |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | 117 |
| Apr 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 4 |
| Apr 17, 2026 | 38.80 | 39.00 | 38.60 | 38.60 | 38.60 | - | 85 |
| Apr 16, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 28 |
| Apr 15, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 267 |
| Apr 14, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 62 |
| Apr 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 189 |
| Apr 10, 2026 | 38.40 | 38.60 | 38.40 | 38.40 | 38.40 | - | 1,825 |
| Apr 9, 2026 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 1.05% | 379 |
| Apr 8, 2026 | 33.40 | 38.00 | 33.40 | 38.00 | 38.00 | -0.52% | 6 |
| Apr 7, 2026 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | -1.04% | 724 |
| Apr 2, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 179 |
| Apr 1, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 0.52% | 11 |
| Mar 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 6 |
| Mar 30, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | 92 |
| Mar 27, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | - | 102 |
| Mar 26, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.52% | 32 |
| Mar 25, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 1.05% | 32 |
| Mar 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Mar 23, 2026 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 348 |
| Mar 20, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 2,204 |
| Mar 19, 2026 | 38.00 | 38.80 | 38.00 | 38.40 | 38.40 | - | 1,404 |
| Mar 18, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 31 |
| Mar 17, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | 5 |
| Mar 16, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.52% | 4,054 |
| Mar 13, 2026 | 33.20 | 38.40 | 33.20 | 38.40 | 38.40 | 0.52% | 550 |
| Mar 12, 2026 | 33.20 | 38.40 | 33.20 | 38.20 | 38.20 | 1.06% | 449 |
| Mar 11, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -1.56% | 29 |
| Mar 10, 2026 | 33.20 | 38.40 | 33.20 | 38.40 | 38.40 | - | 500 |
| Mar 9, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 0.52% | 1,019 |
| Mar 6, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 1.60% | 37 |
| Mar 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | 13 |
| Mar 4, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 406 |
| Mar 3, 2026 | 37.80 | 38.60 | 37.80 | 38.40 | 38.40 | - | 528 |
| 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 | - | 83 |
| 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 | - | 150 |
| 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 |