|
Closing price on 1/23/2026
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
31,800 |
| Split-adjusted Price |
16.90 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2025
|
+0.60 / +2.86%
|
21.00
|
21.60
|
19.70
|
21.60
|
21.47
|
21.60
|
134,300
|
|
|
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
|
|
|