Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 64.10
-0.80 (-1.23%)
At close: Apr 17, 2026
BIT:1VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.56% | - |
| Apr 15, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.78% | - |
| Apr 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.16% | - |
| Apr 13, 2026 | 60.70 | 65.90 | 60.70 | 64.50 | 64.50 | 1.26% | 60 |
| Apr 10, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.43% | - |
| Apr 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.16% | - |
| Apr 8, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.46% | - |
| Apr 7, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | - |
| Apr 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | - |
| Apr 1, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.81% | - |
| Mar 31, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.66% | - |
| Mar 30, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | - |
| Mar 27, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -3.52% | - |
| Mar 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Mar 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.65% | - |
| Mar 17, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.15% | - |
| Mar 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 13, 2026 | 62.80 | 62.80 | 61.00 | 61.00 | 61.00 | 1.84% | 150 |
| Mar 12, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -9.92% | - |
| Mar 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.22% | - |
| Mar 10, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 6.66% | - |
| Mar 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.91% | - |
| Mar 6, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.80% | - |
| Mar 5, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.64% | - |
| 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 |