Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 64.50
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.11% | - |
| May 29, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.72% | - |
| May 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.96% | - |
| May 27, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -4.13% | - |
| May 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -6.21% | - |
| May 25, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 67.17 | 3.45% | - |
| May 22, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 64.93 | -6.98% | - |
| May 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 69.80 | 1.99% | - |
| May 20, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.44 | 9.18% | - |
| May 19, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 62.69 | 3.71% | - |
| May 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.44 | -3.58% | - |
| May 15, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 62.69 | 0.16% | - |
| May 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 62.59 | -1.08% | - |
| May 13, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 63.27 | -0.61% | - |
| May 12, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 63.66 | -0.46% | - |
| May 11, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 63.95 | -4.09% | - |
| May 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.68 | 5.23% | - |
| May 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.37 | -7.80% | - |
| May 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.73 | 3.52% | - |
| May 5, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 66.39 | 0.89% | - |
| May 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.81 | 1.66% | - |
| Apr 30, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.73 | 2.79% | - |
| Apr 29, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 62.98 | 3.53% | - |
| Apr 28, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 60.83 | -0.95% | - |
| Apr 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.42 | 0.96% | - |
| Apr 24, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 60.83 | -2.19% | - |
| Apr 23, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 62.20 | - | - |
| Apr 22, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 62.20 | -1.69% | - |
| Apr 21, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 63.27 | 1.56% | - |
| Apr 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.30 | -0.31% | - |
| Apr 17, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 62.49 | -1.23% | - |
| Apr 16, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 63.27 | 1.56% | - |
| Apr 15, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.30 | -0.78% | - |
| Apr 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 62.78 | -0.16% | - |
| Apr 13, 2026 | 60.70 | 65.90 | 60.70 | 64.50 | 62.88 | 1.26% | 60 |
| Apr 10, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 62.10 | 1.43% | - |
| Apr 9, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 61.22 | 0.16% | - |
| Apr 8, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 61.13 | 1.46% | - |
| Apr 7, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.25 | - | - |
| Apr 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.25 | - | - |
| Apr 1, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.25 | 1.81% | - |
| Mar 31, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 59.18 | 0.66% | - |
| Mar 30, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 58.79 | - | - |
| Mar 27, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 58.79 | -3.52% | - |
| Mar 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.93 | - | - |
| Mar 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.93 | - | - |
| Mar 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.93 | 2.46% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.47 | -2.40% | - |
| Mar 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.93 | - | - |
| Mar 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.93 | - | - |