VIB Vermögen AG (ETR:VIH1)
Germany · Delayed Price · Currency is EUR 7.80
+0.02 (0.26%)
May 29, 2026, 5:35 PM CET
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | - | - | 1,415 |
| May 28, 2026 | 7.74 | 8.00 | 7.74 | 7.78 | 7.78 | -0.51% | 15,397 |
| May 27, 2026 | 7.82 | 7.82 | 7.74 | 7.82 | 7.82 | 0.26% | 232 |
| May 26, 2026 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | 0.26% | 5,040 |
| May 25, 2026 | 8.08 | 8.08 | 7.74 | 7.78 | 7.78 | -2.51% | 1,533 |
| May 22, 2026 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 0.76% | 300 |
| May 21, 2026 | 8.04 | 8.04 | 7.92 | 7.92 | 7.92 | -2.94% | 923 |
| May 20, 2026 | 7.64 | 8.16 | 7.64 | 8.16 | 8.16 | 6.81% | 2,913 |
| May 19, 2026 | 7.76 | 7.80 | 7.64 | 7.64 | 7.64 | -2.05% | 14,023 |
| May 18, 2026 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | 1.83% | 2,723 |
| May 15, 2026 | 8.30 | 8.30 | 7.66 | 7.66 | 7.66 | -7.49% | 12,703 |
| May 14, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 3.50% | 3,337 |
| May 13, 2026 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -0.50% | 3,130 |
| May 12, 2026 | 8.06 | 8.10 | 8.04 | 8.04 | 8.04 | -0.25% | 471 |
| May 11, 2026 | 8.00 | 8.10 | 8.00 | 8.06 | 8.06 | 0.75% | 629 |
| May 8, 2026 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 2,590 |
| May 7, 2026 | 8.06 | 8.20 | 8.00 | 8.06 | 8.06 | 0.50% | 4,734 |
| May 6, 2026 | 8.00 | 8.12 | 8.00 | 8.02 | 8.02 | 0.25% | 1,442 |
| May 5, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | - | 21,412 |
| May 4, 2026 | 7.70 | 8.10 | 7.70 | 8.00 | 8.00 | 3.63% | 9,381 |
| Apr 30, 2026 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | 0.26% | 2,196 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.03% | 1,915 |
| Apr 28, 2026 | 7.78 | 7.80 | 7.64 | 7.78 | 7.78 | 1.30% | 9,536 |
| Apr 27, 2026 | 7.64 | 7.84 | 7.64 | 7.68 | 7.68 | -1.29% | 4,312 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.66 | 7.78 | 7.78 | 1.83% | 228 |
| Apr 23, 2026 | 8.10 | 8.10 | 7.56 | 7.64 | 7.64 | -2.05% | 6,455 |
| Apr 22, 2026 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 1.30% | 7,731 |
| Apr 21, 2026 | 7.74 | 7.80 | 7.66 | 7.70 | 7.70 | 0.52% | 6,726 |
| Apr 20, 2026 | 7.76 | 7.76 | 7.64 | 7.66 | 7.66 | -2.54% | 5,517 |
| Apr 17, 2026 | 7.66 | 7.88 | 7.64 | 7.86 | 7.86 | 2.34% | 7,253 |
| Apr 16, 2026 | 7.74 | 8.08 | 7.62 | 7.68 | 7.68 | 1.05% | 5,744 |
| Apr 15, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | 1.06% | 1,542 |
| Apr 14, 2026 | 7.96 | 7.96 | 7.52 | 7.52 | 7.52 | -1.57% | 1,861 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.58 | 7.64 | 7.64 | -0.78% | 177 |
| Apr 10, 2026 | 7.74 | 7.80 | 7.66 | 7.70 | 7.70 | -1.28% | 1,609 |
| Apr 9, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | -0.51% | 100 |
| Apr 8, 2026 | 7.80 | 7.88 | 7.66 | 7.84 | 7.84 | 2.08% | 3,682 |
| Apr 7, 2026 | 7.76 | 7.84 | 7.68 | 7.68 | 7.68 | -2.78% | 3,906 |
| Apr 2, 2026 | 7.58 | 8.00 | 7.58 | 7.90 | 7.90 | 0.77% | 13,666 |
| Apr 1, 2026 | 7.90 | 7.90 | 7.62 | 7.84 | 7.84 | 3.98% | 16,317 |
| Mar 31, 2026 | 7.78 | 7.78 | 7.54 | 7.54 | 7.54 | -2.33% | 4,299 |
| Mar 30, 2026 | 7.52 | 7.80 | 7.52 | 7.72 | 7.72 | 2.39% | 3,704 |
| Mar 27, 2026 | 7.54 | 7.68 | 7.50 | 7.54 | 7.54 | - | 7,886 |
| Mar 26, 2026 | 7.52 | 7.62 | 7.50 | 7.54 | 7.54 | 0.53% | 2,066 |
| Mar 25, 2026 | 7.50 | 7.56 | 7.30 | 7.50 | 7.50 | 1.90% | 4,053 |
| Mar 24, 2026 | 7.54 | 7.54 | 7.30 | 7.36 | 7.36 | -1.08% | 9,737 |
| Mar 23, 2026 | 7.92 | 7.92 | 7.36 | 7.44 | 7.44 | -1.06% | 21,283 |
| Mar 20, 2026 | 7.66 | 7.66 | 7.42 | 7.52 | 7.52 | -1.05% | 9,768 |
| Mar 19, 2026 | 7.66 | 7.68 | 7.50 | 7.60 | 7.60 | -3.55% | 6,023 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.74 | 7.88 | 7.88 | -2.23% | 2,300 |