VIB Vermögen AG (ETR:VIH1)
Germany · Delayed Price · Currency is EUR 3.400
-0.100 (-2.86%)
Sep 29, 2026, 1:35 PM CET
VIB Vermögen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.47 | 3.49 | 3.36 | 3.40 | - | -2.86% | 18,700 |
| Sep 28, 2026 | 3.41 | 3.59 | 3.40 | 3.50 | 3.50 | -2.78% | 123,899 |
| Sep 25, 2026 | 3.89 | 3.89 | 3.60 | 3.60 | 3.60 | -7.22% | 109,111 |
| Sep 24, 2026 | 4.05 | 4.05 | 3.85 | 3.88 | 3.88 | -6.73% | 33,273 |
| Sep 23, 2026 | 4.30 | 4.44 | 4.16 | 4.16 | 4.16 | -5.45% | 28,223 |
| Sep 22, 2026 | 4.39 | 4.41 | 4.32 | 4.40 | 4.40 | 0.46% | 6,907 |
| Sep 21, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | 0.23% | 16,135 |
| Sep 18, 2026 | 4.45 | 4.46 | 4.35 | 4.37 | 4.37 | -1.80% | 7,201 |
| Sep 17, 2026 | 4.55 | 4.56 | 4.44 | 4.45 | 4.45 | -1.11% | 6,354 |
| Sep 16, 2026 | 4.36 | 4.70 | 4.30 | 4.50 | 4.50 | -4.86% | 55,286 |
| Sep 15, 2026 | 4.75 | 4.89 | 4.70 | 4.73 | 4.73 | 1.72% | 51,698 |
| Sep 14, 2026 | 5.04 | 5.04 | 4.65 | 4.65 | 4.65 | -7.00% | 11,496 |
| Sep 11, 2026 | 4.75 | 5.08 | 4.75 | 5.00 | 5.00 | 6.16% | 42,808 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -5.80% | 21,074 |
| Sep 9, 2026 | 4.99 | 5.12 | 4.94 | 5.00 | 5.00 | -5.66% | 55,462 |
| Sep 8, 2026 | 5.46 | 5.46 | 5.24 | 5.30 | 5.30 | -2.93% | 7,627 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.38 | 5.46 | 5.46 | -5.21% | 11,159 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.42 | 5.76 | 5.76 | 2.86% | 3,350 |
| Sep 3, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 26,073 |
| Sep 2, 2026 | 5.44 | 6.10 | 5.44 | 5.80 | 5.80 | 1.40% | 41,024 |
| Sep 1, 2026 | 6.48 | 6.48 | 5.72 | 5.72 | 5.72 | -7.44% | 30,277 |
| Aug 31, 2026 | 6.34 | 6.46 | 6.22 | 6.22 | 6.18 | -2.81% | 4,167 |
| Aug 28, 2026 | 6.56 | 6.60 | 6.40 | 6.40 | 6.36 | -4.19% | 13,901 |
| Aug 27, 2026 | 6.66 | 6.68 | 6.56 | 6.68 | 6.64 | 1.21% | 7,283 |
| Aug 26, 2026 | 6.40 | 6.68 | 6.40 | 6.60 | 6.56 | 1.54% | 89,497 |
| Aug 25, 2026 | 6.50 | 6.52 | 6.20 | 6.50 | 6.46 | 0.93% | 79,234 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.40 | 6.44 | 6.40 | -3.59% | 2,683 |
| Aug 21, 2026 | 6.72 | 6.72 | 6.46 | 6.68 | 6.64 | - | 6,456 |
| Aug 20, 2026 | 6.76 | 6.80 | 6.66 | 6.68 | 6.64 | -1.18% | 6,417 |
| Aug 19, 2026 | 6.74 | 6.86 | 6.74 | 6.76 | 6.72 | 0.30% | 3,151 |
| Aug 18, 2026 | 6.76 | 6.90 | 6.74 | 6.74 | 6.70 | -1.17% | 22,472 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.82 | 6.82 | 6.78 | -1.45% | 12,525 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.82 | 6.92 | 6.88 | -2.54% | 6,108 |
| Aug 13, 2026 | 6.82 | 7.10 | 6.74 | 7.10 | 7.05 | 2.60% | 11,598 |
| Aug 12, 2026 | 6.70 | 7.02 | 6.70 | 6.92 | 6.88 | 0.87% | 66,212 |
| Aug 11, 2026 | 7.00 | 7.04 | 6.86 | 6.86 | 6.82 | -2.00% | 3,462 |
| Aug 10, 2026 | 7.06 | 7.14 | 7.00 | 7.00 | 6.95 | 0.57% | 51,849 |
| Aug 7, 2026 | 6.94 | 7.06 | 6.92 | 6.96 | 6.92 | -0.29% | 4,435 |
| Aug 6, 2026 | 6.90 | 7.12 | 6.90 | 6.98 | 6.94 | -2.24% | 2,051 |
| Aug 5, 2026 | 6.92 | 7.22 | 6.92 | 7.14 | 7.09 | 0.85% | 21,528 |
| Aug 4, 2026 | 7.18 | 7.22 | 7.06 | 7.08 | 7.03 | -1.12% | 2,135 |
| Aug 3, 2026 | 7.80 | 7.80 | 7.16 | 7.16 | 7.11 | 2.29% | 9,193 |
| Jul 31, 2026 | 7.28 | 7.60 | 7.00 | 7.00 | 6.95 | -2.78% | 12,684 |
| Jul 30, 2026 | 7.32 | 7.38 | 7.20 | 7.20 | 7.15 | -2.70% | 2,046 |
| Jul 29, 2026 | 7.44 | 7.54 | 7.38 | 7.40 | 7.35 | - | 1,523 |
| Jul 28, 2026 | 7.44 | 7.44 | 7.30 | 7.40 | 7.35 | -0.27% | 1,233 |
| Jul 27, 2026 | 7.48 | 7.56 | 7.38 | 7.42 | 7.37 | -2.37% | 748 |
| Jul 24, 2026 | 7.62 | 7.62 | 7.46 | 7.60 | 7.55 | 1.33% | 182 |
| Jul 23, 2026 | 7.68 | 7.68 | 7.50 | 7.50 | 7.45 | -1.32% | 601 |
| Jul 22, 2026 | 7.52 | 7.68 | 7.52 | 7.60 | 7.55 | -0.26% | 968 |