Vienna Insurance Group AG (BIT:1VIG)
Italy · Delayed Price · Currency is EUR 65.50
+0.70 (1.08%)
At close: Jul 7, 2026
BIT:1VIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 60.50 | 60.50 | 57.50 | 58.90 | 58.90 | -2.64% | 74 |
| Jun 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Jun 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.54% | - |
| Jun 2, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.79% | - |
| 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% | - |