Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 66.40
-0.30 (-0.45%)
At close: Feb 11, 2026
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 66.30 | 66.30 | 66.30 | 66.70 | 66.70 | 0.30% | 100 |
| Feb 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.22% | - |
| Feb 6, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 5.12% | - |
| Feb 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.19% | - |
| Feb 4, 2026 | 70.80 | 70.90 | 70.80 | 63.90 | 63.90 | -6.17% | 2 |
| Feb 3, 2026 | 69.60 | 69.60 | 69.60 | 68.10 | 68.10 | 2.71% | 1 |
| Feb 2, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.22% | - |
| Jan 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.83% | - |
| Jan 29, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.62% | - |
| Jan 28, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -5.87% | - |
| Jan 27, 2026 | 64.00 | 64.00 | 62.20 | 68.10 | 68.10 | 3.18% | 154 |
| Jan 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.30% | - |
| Jan 23, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2.00% | - |
| Jan 22, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.15% | - |
| Jan 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.23% | - |
| Jan 19, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.16% | - |
| Jan 16, 2026 | 69.80 | 69.80 | 66.40 | 69.00 | 69.00 | 3.76% | 300 |
| Jan 15, 2026 | 69.00 | 69.00 | 69.00 | 66.50 | 66.50 | 1.06% | 11 |
| Jan 14, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.94% | - |
| Jan 13, 2026 | 65.50 | 65.50 | 65.50 | 67.10 | 67.10 | 1.82% | 30 |
| Jan 12, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 3.45% | - |
| Jan 9, 2026 | 63.60 | 65.60 | 62.40 | 63.70 | 63.70 | -4.78% | 427 |
| Jan 8, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -5.11% | 120 |
| Jan 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 16.34% | - |
| Jan 6, 2026 | 67.50 | 67.50 | 67.50 | 60.60 | 60.60 | -9.69% | 98 |
| Jan 5, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.30% | - |
| Jan 2, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - | - |
| Dec 30, 2025 | 66.20 | 66.20 | 66.20 | 66.90 | 66.90 | -10.44% | 1 |
| Dec 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -6.04% | - |
| Dec 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 13.90% | - |
| Dec 22, 2025 | 68.50 | 68.50 | 67.00 | 69.80 | 69.80 | 7.38% | 28 |
| Dec 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.15% | - |
| Dec 17, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 4.51% | - |
| Dec 16, 2025 | 65.00 | 65.00 | 62.20 | 62.10 | 62.10 | 5.25% | 500 |
| Dec 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% | - |
| Dec 12, 2025 | 50.80 | 64.50 | 50.80 | 59.90 | 59.90 | 12.17% | 6 |
| Dec 11, 2025 | 51.80 | 55.90 | 51.80 | 53.40 | 53.40 | -2.02% | 16 |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | - |
| Dec 8, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.19% | - |
| Dec 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.52% | - |
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.34% | - |
| Dec 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | - |
| Dec 2, 2025 | 51.50 | 51.50 | 49.50 | 52.60 | 52.60 | -1.50% | 80 |
| Dec 1, 2025 | 51.80 | 51.80 | 50.00 | 53.40 | 53.40 | -12.46% | 120 |
| Nov 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 24.62% | - |
| Nov 27, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | - |
| Nov 26, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 13.18% | - |