|
Closing price on 10/9/2025
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
10.15 |
| Volume |
100 |
| Split-adjusted Price |
10.15 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
10/7/2025
|
+0.16 / +1.60%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
100
|
|
|
10/6/2025
|
+0.01 / +0.10%
|
9.85
|
9.99
|
9.80
|
9.99
|
9.81
|
9.99
|
8,200
|
|
|
10/3/2025
|
-0.07 / -0.70%
|
9.85
|
9.98
|
9.85
|
9.98
|
9.85
|
9.98
|
2,700
|
|
|
10/2/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
10/1/2025
|
+0.05 / +0.50%
|
9.90
|
10.05
|
9.90
|
10.05
|
9.95
|
10.05
|
300
|
|
|
9/30/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.85
|
10.00
|
9.88
|
10.00
|
1,100
|
|
|
9/29/2025
|
-0.15 / -1.48%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.86
|
10.00
|
7,100
|
|
|
9/26/2025
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.09
|
10.10
|
2,200
|
|
|
9/24/2025
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.98
|
10.10
|
10,500
|
|
|
9/23/2025
|
-0.10 / -0.99%
|
10.05
|
10.05
|
9.86
|
10.00
|
9.89
|
10.00
|
2,800
|
|
|
9/22/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.83
|
10.10
|
9.92
|
10.10
|
10,200
|
|
|
9/19/2025
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
9/18/2025
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.05
|
10.00
|
4,600
|
|
|
9/17/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
1,400
|
|
|
9/16/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.01
|
10.05
|
4,400
|
|
|
9/15/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5,400
|
|
|
9/12/2025
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
9/11/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
0
|
|
|
9/10/2025
|
+0.26 / +2.60%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
100
|
|
|
9/9/2025
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.80
|
9.99
|
9.83
|
9.99
|
3,800
|
|
|
9/8/2025
|
-0.10 / -1.00%
|
9.91
|
9.95
|
9.90
|
9.90
|
9.91
|
9.90
|
3,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,300
|
|
|
9/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
10.00
|
6,700
|
|
|
8/29/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9,500
|
|
|
8/28/2025
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
10.00
|
2,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.81
|
10.05
|
9.91
|
10.05
|
14,100
|
|
|