Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 71.30
+2.70 (3.94%)
At close: Aug 14, 2026
BIT:1VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 69.30 | 69.30 | 69.30 | 71.30 | 71.30 | 3.94% | 100 |
| Aug 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.63% | - |
| Aug 12, 2026 | 68.60 | 72.00 | 68.60 | 67.50 | 67.50 | -1.89% | 32 |
| Aug 11, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.33% | - |
| Aug 10, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -9.35% | - |
| Aug 7, 2026 | 73.00 | 73.00 | 73.00 | 74.90 | 74.90 | 3.60% | 120 |
| Aug 6, 2026 | 71.80 | 71.80 | 71.80 | 72.30 | 72.30 | 5.55% | 30 |
| Aug 5, 2026 | 67.30 | 67.30 | 67.30 | 68.50 | 68.50 | -3.11% | 2 |
| Aug 4, 2026 | 70.90 | 70.90 | 70.90 | 70.70 | 70.70 | 3.51% | 35 |
| Aug 3, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.87% | - |
| Jul 31, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 4.35% | - |
| Jul 30, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -1.04% | - |
| Jul 29, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 6.48% | - |
| Jul 28, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.16% | - |
| Jul 27, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.21% | - |
| Jul 24, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.47% | - |
| Jul 23, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 3.51% | - |
| Jul 22, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.48% | - |
| Jul 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jul 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.50% | - |
| Jul 17, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -3.61% | - |
| Jul 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.91% | - |
| Jul 15, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -2.80% | - |
| Jul 14, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.35% | - |
| Jul 13, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Jul 10, 2026 | 66.00 | 66.00 | 66.00 | 67.60 | 67.60 | 3.84% | 75 |
| Jul 9, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.72% | - |
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Jul 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.08% | - |
| Jul 6, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.07% | - |
| Jul 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jul 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.16% | - |
| Jul 1, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Jun 30, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Jun 29, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.16% | - |
| Jun 26, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Jun 25, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.53% | - |
| Jun 24, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.15% | - |
| Jun 23, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.31% | - |
| Jun 22, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 3.49% | - |
| Jun 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.48% | - |
| Jun 18, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | - |
| Jun 17, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.27% | - |
| Jun 16, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 4.59% | - |
| Jun 15, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 2.93% | - |
| Jun 12, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.15% | - |
| Jun 11, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.82% | - |
| Jun 10, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Jun 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | - |
| Jun 8, 2026 | 61.80 | 61.80 | 59.80 | 61.00 | 61.00 | 3.57% | 199 |