|
Closing price on 11/3/2025
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
94,400 |
| Split-adjusted Price |
13.80 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/30/2025
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12,200
|
|
|
10/29/2025
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
24,900
|
|
|
10/28/2025
|
+0.69 / +6.93%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
63,800
|
|
|
10/27/2025
|
+0.65 / +6.98%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
57,700
|
|
|
10/24/2025
|
-0.04 / -0.43%
|
9.01
|
9.31
|
8.90
|
9.31
|
9.04
|
9.31
|
3,700
|
|
|
10/23/2025
|
+0.45 / +5.06%
|
8.90
|
9.50
|
8.90
|
9.35
|
9.24
|
9.35
|
23,400
|
|
|
10/22/2025
|
0.00 / 0.00%
|
9.80
|
9.99
|
9.60
|
9.80
|
9.73
|
8.90
|
17,900
|
|
|
10/21/2025
|
-0.10 / -1.01%
|
9.90
|
9.94
|
9.41
|
9.80
|
9.79
|
8.90
|
16,000
|
|
|
10/20/2025
|
-0.10 / -1.00%
|
9.98
|
10.00
|
9.90
|
9.90
|
9.98
|
8.99
|
50,500
|
|
|
10/17/2025
|
-0.10 / -0.99%
|
9.80
|
10.05
|
9.80
|
10.00
|
9.97
|
9.08
|
83,000
|
|
|
10/16/2025
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.10
|
9.17
|
17,500
|
|
|
10/15/2025
|
+0.30 / +3.08%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.03
|
9.13
|
20,400
|
|
|
10/14/2025
|
-0.25 / -2.50%
|
9.90
|
9.94
|
9.61
|
9.75
|
9.77
|
8.85
|
3,700
|
|
|
10/13/2025
|
-0.15 / -1.48%
|
9.54
|
10.00
|
9.44
|
10.00
|
9.47
|
9.08
|
66,100
|
|
|
10/10/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
0
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
0
|
|
|
10/7/2025
|
+0.16 / +1.60%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
100
|
|
|
10/6/2025
|
+0.01 / +0.10%
|
9.85
|
9.99
|
9.80
|
9.99
|
9.81
|
9.07
|
8,200
|
|
|
10/3/2025
|
-0.07 / -0.70%
|
9.85
|
9.98
|
9.85
|
9.98
|
9.85
|
9.06
|
2,700
|
|
|
10/2/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.13
|
0
|
|
|
10/1/2025
|
+0.05 / +0.50%
|
9.90
|
10.05
|
9.90
|
10.05
|
9.95
|
9.13
|
300
|
|
|
9/30/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.85
|
10.00
|
9.88
|
9.08
|
1,100
|
|
|
9/29/2025
|
-0.15 / -1.48%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.86
|
9.08
|
7,100
|
|
|
9/26/2025
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.22
|
600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.09
|
9.17
|
2,200
|
|
|
9/24/2025
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.98
|
9.17
|
10,500
|
|
|
9/23/2025
|
-0.10 / -0.99%
|
10.05
|
10.05
|
9.86
|
10.00
|
9.89
|
9.08
|
2,800
|
|
|