|
Closing price on 2/13/2026
|
|
| Open |
16.35 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
31,400 |
| Split-adjusted Price |
16.70 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.50 / +3.09%
|
16.35
|
17.00
|
16.20
|
16.70
|
16.67
|
16.70
|
31,400
|
|
|
2/12/2026
|
+1.05 / +6.93%
|
15.15
|
16.20
|
15.15
|
16.20
|
16.14
|
16.20
|
25,900
|
|
|
2/11/2026
|
-0.70 / -4.42%
|
14.95
|
15.85
|
14.95
|
15.15
|
15.04
|
15.15
|
5,200
|
|
|
2/10/2026
|
+0.05 / +0.32%
|
16.00
|
16.00
|
14.85
|
15.85
|
15.68
|
15.85
|
2,800
|
|
|
2/9/2026
|
+0.55 / +3.61%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.88
|
15.80
|
1,800
|
|
|
2/6/2026
|
-0.55 / -3.48%
|
15.75
|
15.80
|
15.25
|
15.25
|
15.54
|
15.25
|
1,200
|
|
|
2/5/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
14.70
|
15.80
|
15.58
|
15.80
|
7,400
|
|
|
2/4/2026
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.30
|
15.80
|
15.63
|
15.80
|
12,400
|
|
|
2/3/2026
|
-0.15 / -0.95%
|
15.85
|
15.95
|
15.70
|
15.70
|
15.81
|
15.70
|
6,700
|
|
|
2/2/2026
|
+0.30 / +1.93%
|
15.55
|
16.00
|
15.55
|
15.85
|
15.96
|
15.85
|
5,500
|
|
|
1/30/2026
|
-0.55 / -3.42%
|
16.00
|
16.35
|
15.55
|
15.55
|
16.12
|
15.55
|
15,800
|
|
|
1/29/2026
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.50
|
16.10
|
16.10
|
16.10
|
3,400
|
|
|
1/28/2026
|
-0.30 / -1.83%
|
16.40
|
17.00
|
15.35
|
16.10
|
15.65
|
16.10
|
23,000
|
|
|
1/27/2026
|
+0.35 / +2.18%
|
15.95
|
16.55
|
15.90
|
16.40
|
15.98
|
16.40
|
3,100
|
|
|
1/26/2026
|
-0.85 / -5.03%
|
16.35
|
16.35
|
16.05
|
16.05
|
16.12
|
16.05
|
22,000
|
|
|
1/23/2026
|
-0.55 / -3.15%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.52
|
16.90
|
31,800
|
|
|
1/22/2026
|
+0.40 / +2.35%
|
16.25
|
17.45
|
16.20
|
17.45
|
16.55
|
17.45
|
5,900
|
|
|
1/21/2026
|
-0.45 / -2.57%
|
16.70
|
17.30
|
16.30
|
17.05
|
16.50
|
17.05
|
11,700
|
|
|
1/20/2026
|
+0.10 / +0.57%
|
17.70
|
17.75
|
16.90
|
17.50
|
17.26
|
17.50
|
9,500
|
|
|
1/19/2026
|
-0.25 / -1.42%
|
16.85
|
17.45
|
16.80
|
17.40
|
16.98
|
17.40
|
13,000
|
|
|
1/16/2026
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.10
|
17.65
|
17.64
|
17.65
|
800
|
|
|
1/15/2026
|
+0.05 / +0.28%
|
17.95
|
17.95
|
16.55
|
17.60
|
16.96
|
17.60
|
10,900
|
|
|
1/14/2026
|
+0.15 / +0.86%
|
17.40
|
17.85
|
16.95
|
17.55
|
17.74
|
17.55
|
30,000
|
|
|
1/13/2026
|
+0.40 / +2.35%
|
17.00
|
17.60
|
16.80
|
17.40
|
17.04
|
17.40
|
22,400
|
|
|
1/12/2026
|
-0.50 / -2.86%
|
17.50
|
18.00
|
16.80
|
17.00
|
17.14
|
17.00
|
36,100
|
|
|
1/9/2026
|
-0.70 / -3.85%
|
18.40
|
18.40
|
17.10
|
17.50
|
17.74
|
17.50
|
12,100
|
|
|
1/8/2026
|
+0.45 / +2.54%
|
17.85
|
18.50
|
17.60
|
18.20
|
17.85
|
18.20
|
56,300
|
|
|
1/7/2026
|
-0.95 / -5.08%
|
18.15
|
18.70
|
17.45
|
17.75
|
17.89
|
17.75
|
33,200
|
|
|
1/6/2026
|
-1.40 / -6.97%
|
18.95
|
19.25
|
18.70
|
18.70
|
18.91
|
18.70
|
29,600
|
|
|
1/5/2026
|
-1.50 / -6.94%
|
21.60
|
21.60
|
20.10
|
20.10
|
20.42
|
20.10
|
25,600
|
|
|