VIB Vermögen AG (ETR:VIH1)
Germany · Delayed Price · Currency is EUR 9.76
-0.24 (-2.40%)
At close: Jan 27, 2026
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.98 | 10.10 | 9.76 | 9.76 | - | -2.40% | 13,446 |
| Jan 26, 2026 | 10.00 | 10.15 | 9.78 | 10.00 | 10.00 | 1.63% | 28,619 |
| Jan 23, 2026 | 9.84 | 9.98 | 9.84 | 9.84 | 9.84 | 1.03% | 3,212 |
| Jan 22, 2026 | 9.86 | 10.15 | 9.74 | 9.74 | 9.74 | - | 28,582 |
| Jan 21, 2026 | 9.74 | 9.80 | 9.72 | 9.74 | 9.74 | - | 7,137 |
| Jan 20, 2026 | 9.82 | 9.82 | 9.70 | 9.74 | 9.74 | -1.02% | 14,351 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.74 | 9.84 | 9.84 | -1.20% | 455 |
| Jan 16, 2026 | 9.78 | 10.05 | 9.76 | 9.96 | 9.96 | 1.22% | 4,563 |
| Jan 15, 2026 | 9.80 | 9.84 | 9.70 | 9.84 | 9.84 | 1.44% | 12,593 |
| Jan 14, 2026 | 9.94 | 9.96 | 9.70 | 9.70 | 9.70 | -4.43% | 1,990 |
| Jan 13, 2026 | 10.00 | 10.15 | 9.92 | 10.15 | 10.15 | 0.50% | 4,765 |
| Jan 12, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 2,124 |
| Jan 9, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 10,776 |
| Jan 8, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 31,635 |
| Jan 7, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 23,331 |
| Jan 6, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 39,112 |
| Jan 5, 2026 | 10.50 | 10.55 | 10.10 | 10.25 | 10.25 | -1.91% | 22,012 |
| Jan 2, 2026 | 10.65 | 11.10 | 10.35 | 10.45 | 10.45 | 1.95% | 49,108 |
| Dec 30, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 1,286 |
| Dec 29, 2025 | 10.20 | 10.40 | 10.15 | 10.25 | 10.25 | 0.49% | 26,428 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 6,727 |
| Dec 22, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -2.39% | 5,702 |
| Dec 19, 2025 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | 2.45% | 6,394 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.05 | 10.20 | 10.20 | -2.86% | 5,314 |
| Dec 17, 2025 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 3.96% | 748 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -0.98% | 5,600 |
| Dec 15, 2025 | 10.45 | 10.45 | 9.92 | 10.20 | 10.20 | 2.00% | 4,490 |
| Dec 12, 2025 | 9.96 | 10.20 | 9.82 | 10.00 | 10.00 | -2.91% | 13,357 |
| Dec 11, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 30,591 |
| Dec 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 995 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | -0.48% | 6,546 |
| Dec 8, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | - | 5,923 |
| Dec 5, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 3,234 |
| Dec 4, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -0.48% | 1,246 |
| Dec 3, 2025 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 4,846 |
| Dec 2, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 10,300 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.20 | 10.25 | 10.25 | -1.91% | 43,057 |
| Nov 28, 2025 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 15,574 |
| Nov 27, 2025 | 10.45 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 4,005 |
| Nov 26, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 18,539 |
| Nov 25, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 6,597 |
| Nov 24, 2025 | 9.90 | 10.25 | 9.90 | 10.10 | 10.10 | -0.49% | 14,142 |
| Nov 21, 2025 | 10.25 | 10.45 | 10.05 | 10.15 | 10.15 | -3.79% | 21,203 |
| Nov 20, 2025 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | -0.94% | 7,896 |
| Nov 19, 2025 | 10.45 | 10.85 | 10.30 | 10.65 | 10.65 | 2.40% | 12,157 |
| Nov 18, 2025 | 10.20 | 10.40 | 10.15 | 10.40 | 10.40 | 2.46% | 5,035 |
| Nov 17, 2025 | 10.50 | 10.60 | 10.15 | 10.15 | 10.15 | -4.25% | 4,344 |
| Nov 14, 2025 | 10.95 | 10.95 | 10.10 | 10.60 | 10.60 | -3.64% | 14,740 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 5,857 |
| Nov 12, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | 32,291 |