Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 67.70
0.00 (0.00%)
Last updated: Mar 3, 2026, 9:00 AM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -11.06% | - |
| Mar 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 8.13% | - |
| Mar 2, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.66% | - |
| Feb 27, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.63% | - |
| Feb 26, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.44% | - |
| Feb 25, 2026 | 68.20 | 68.20 | 68.20 | 67.70 | 67.70 | 4.15% | 30 |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.15% | - |
| Feb 20, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -2.26% | - |
| Feb 19, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 2.31% | - |
| Feb 18, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.31% | - |
| Feb 17, 2026 | 64.80 | 64.80 | 64.80 | 64.70 | 64.70 | 0.15% | 48 |
| Feb 16, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.54% | - |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.79% | - |
| Feb 12, 2026 | 63.20 | 63.20 | 63.20 | 60.70 | 60.70 | -8.58% | 35 |
| Feb 11, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.45% | - |
| 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% | - |