|
Closing price on 12/11/2025
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.30 |
| Volume |
12,100 |
| Split-adjusted Price |
21.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
-1.60 / -6.99%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12,100
|
|
|
12/10/2025
|
-1.70 / -6.91%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9,900
|
|
|
12/9/2025
|
-1.80 / -6.82%
|
26.95
|
26.95
|
24.60
|
24.60
|
25.20
|
24.60
|
63,100
|
|
|
12/8/2025
|
+1.25 / +4.97%
|
25.15
|
26.90
|
25.10
|
26.40
|
26.04
|
26.40
|
75,900
|
|
|
12/5/2025
|
+0.20 / +0.80%
|
26.55
|
26.55
|
24.00
|
25.15
|
25.31
|
25.15
|
206,400
|
|
|
12/4/2025
|
+1.60 / +6.85%
|
24.95
|
24.95
|
24.20
|
24.95
|
24.93
|
24.95
|
99,500
|
|
|
12/3/2025
|
+1.50 / +6.86%
|
23.35
|
23.35
|
23.00
|
23.35
|
23.34
|
23.35
|
51,700
|
|
|
12/2/2025
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.00
|
21.85
|
21.78
|
21.85
|
105,900
|
|
|
12/1/2025
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
20.25
|
20.45
|
147,800
|
|
|
11/28/2025
|
+0.15 / +0.79%
|
19.20
|
19.20
|
18.85
|
19.15
|
18.96
|
19.15
|
53,300
|
|
|
11/27/2025
|
+0.30 / +1.60%
|
18.50
|
19.45
|
18.25
|
19.00
|
18.82
|
19.00
|
62,600
|
|
|
11/26/2025
|
-0.15 / -0.80%
|
18.55
|
19.00
|
18.10
|
18.70
|
18.59
|
18.70
|
42,500
|
|
|
11/25/2025
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.20
|
18.85
|
18.52
|
18.85
|
58,600
|
|
|
11/24/2025
|
+0.50 / +2.70%
|
18.50
|
19.75
|
18.50
|
19.00
|
19.57
|
19.00
|
114,900
|
|
|
11/21/2025
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.39
|
18.50
|
112,200
|
|
|
11/20/2025
|
+1.10 / +6.79%
|
16.25
|
17.30
|
15.70
|
17.30
|
17.00
|
17.30
|
92,500
|
|
|
11/19/2025
|
+0.15 / +0.93%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.02
|
16.20
|
27,000
|
|
|
11/18/2025
|
+0.10 / +0.63%
|
15.95
|
16.50
|
15.50
|
16.05
|
16.07
|
16.05
|
38,600
|
|
|
11/17/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.95
|
15.88
|
15.95
|
45,200
|
|
|
11/14/2025
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.80
|
15.95
|
15.95
|
15.95
|
42,600
|
|
|
11/13/2025
|
+0.75 / +4.89%
|
16.30
|
16.30
|
14.55
|
16.10
|
15.89
|
16.10
|
142,000
|
|
|
11/12/2025
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
7,900
|
|
|
11/11/2025
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
5,900
|
|
|
11/10/2025
|
+0.85 / +6.75%
|
13.00
|
13.45
|
12.80
|
13.45
|
13.28
|
13.45
|
60,400
|
|
|
11/7/2025
|
-0.30 / -2.33%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.67
|
12.60
|
35,200
|
|
|
11/6/2025
|
-0.30 / -2.27%
|
13.80
|
13.80
|
12.80
|
12.90
|
12.90
|
12.90
|
71,100
|
|
|
11/5/2025
|
-0.70 / -5.04%
|
13.10
|
13.90
|
12.95
|
13.20
|
13.10
|
13.20
|
113,400
|
|
|
11/4/2025
|
+0.10 / +0.72%
|
14.75
|
14.75
|
12.85
|
13.90
|
13.82
|
13.90
|
156,800
|
|
|
11/3/2025
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
13.80
|
94,400
|
|
|
10/31/2025
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.10
|
12.90
|
12.87
|
12.90
|
364,100
|
|
|