Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 72.70
0.00 (0.00%)
At close: Aug 31, 2026
BIT:1VIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.79% | - |
| Sep 3, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.44% | - |
| Sep 2, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2.64% | - |
| Sep 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.96% | - |
| Aug 31, 2026 | 75.40 | 75.40 | 71.70 | 72.70 | 72.70 | 1.11% | 13 |
| Aug 28, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.64% | - |
| Aug 27, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.68% | - |
| Aug 26, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.10% | - |
| Aug 25, 2026 | 75.00 | 75.00 | 71.50 | 72.80 | 72.80 | 1.82% | 200 |
| Aug 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.65% | - |
| Aug 21, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.97% | - |
| Aug 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.57% | - |
| Aug 19, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 3.50% | - |
| Aug 18, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 2.29% | - |
| Aug 17, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -2.10% | - |
| 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% | - |