|
Closing price on 12/30/2025
|
|
| Open |
20.30 |
| High |
21.00 |
| Low |
18.60 |
| Volume |
122,500 |
| Split-adjusted Price |
21.00 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2025
|
+1.00 / +5.00%
|
20.30
|
21.00
|
18.60
|
21.00
|
20.17
|
21.00
|
122,500
|
|
|
12/29/2025
|
-0.70 / -3.38%
|
20.65
|
21.50
|
20.00
|
20.00
|
20.40
|
20.00
|
55,100
|
|
|
12/26/2025
|
+1.35 / +6.98%
|
19.00
|
20.70
|
18.50
|
20.70
|
19.88
|
20.70
|
178,700
|
|
|
12/25/2025
|
+1.15 / +6.32%
|
19.45
|
19.45
|
18.20
|
19.35
|
18.99
|
19.35
|
95,600
|
|
|
12/24/2025
|
+1.15 / +6.74%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
18.20
|
124,800
|
|
|
12/23/2025
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
25,900
|
|
|
12/22/2025
|
-0.50 / -3.04%
|
17.05
|
17.05
|
15.60
|
15.95
|
16.13
|
15.95
|
50,200
|
|
|
12/19/2025
|
-1.15 / -6.53%
|
17.80
|
17.80
|
16.40
|
16.45
|
16.64
|
16.45
|
92,800
|
|
|
12/18/2025
|
-0.85 / -4.61%
|
18.50
|
19.70
|
17.45
|
17.60
|
18.70
|
17.60
|
93,800
|
|
|
12/17/2025
|
+1.20 / +6.96%
|
16.25
|
18.45
|
16.25
|
18.45
|
17.31
|
18.45
|
183,300
|
|
|
12/16/2025
|
-1.25 / -6.76%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
7,300
|
|
|
12/15/2025
|
-1.35 / -6.80%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8,700
|
|
|
12/12/2025
|
-1.45 / -6.81%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
3,100
|
|
|
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
|
|
|