VIB Vermögen AG (ETR:VIH1)
Germany · Delayed Price · Currency is EUR 6.76
+0.02 (0.30%)
Aug 19, 2026, 5:35 PM CET
VIB Vermögen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.74 | 6.86 | 6.74 | 6.76 | 6.76 | 0.30% | 3,151 |
| Aug 18, 2026 | 6.76 | 6.90 | 6.74 | 6.74 | 6.74 | -1.17% | 22,472 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | -1.45% | 12,525 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.82 | 6.92 | 6.92 | -2.54% | 6,108 |
| Aug 13, 2026 | 6.82 | 7.10 | 6.74 | 7.10 | 7.10 | 2.60% | 11,598 |
| Aug 12, 2026 | 6.70 | 7.02 | 6.70 | 6.92 | 6.92 | 0.87% | 66,212 |
| Aug 11, 2026 | 7.00 | 7.04 | 6.86 | 6.86 | 6.86 | -2.00% | 3,462 |
| Aug 10, 2026 | 7.06 | 7.14 | 7.00 | 7.00 | 7.00 | 0.57% | 51,849 |
| Aug 7, 2026 | 6.94 | 7.06 | 6.92 | 6.96 | 6.96 | -0.29% | 4,435 |
| Aug 6, 2026 | 6.90 | 7.12 | 6.90 | 6.98 | 6.98 | -2.24% | 2,051 |
| Aug 5, 2026 | 6.92 | 7.22 | 6.92 | 7.14 | 7.14 | 0.85% | 21,528 |
| Aug 4, 2026 | 7.18 | 7.22 | 7.06 | 7.08 | 7.08 | -1.12% | 2,135 |
| Aug 3, 2026 | 7.80 | 7.80 | 7.16 | 7.16 | 7.16 | 2.29% | 9,193 |
| Jul 31, 2026 | 7.28 | 7.60 | 7.00 | 7.00 | 7.00 | -2.78% | 12,684 |
| Jul 30, 2026 | 7.32 | 7.38 | 7.20 | 7.20 | 7.20 | -2.70% | 2,046 |
| Jul 29, 2026 | 7.44 | 7.54 | 7.38 | 7.40 | 7.40 | - | 1,523 |
| Jul 28, 2026 | 7.44 | 7.44 | 7.30 | 7.40 | 7.40 | -0.27% | 1,233 |
| Jul 27, 2026 | 7.48 | 7.56 | 7.38 | 7.42 | 7.42 | -2.37% | 748 |
| Jul 24, 2026 | 7.62 | 7.62 | 7.46 | 7.60 | 7.60 | 1.33% | 182 |
| Jul 23, 2026 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -1.32% | 601 |
| Jul 22, 2026 | 7.52 | 7.68 | 7.52 | 7.60 | 7.60 | -0.26% | 968 |
| Jul 21, 2026 | 7.56 | 7.70 | 7.50 | 7.62 | 7.62 | 2.14% | 1,369 |
| Jul 20, 2026 | 7.28 | 7.60 | 7.28 | 7.46 | 7.46 | 0.81% | 3,710 |
| Jul 17, 2026 | 7.38 | 7.62 | 7.38 | 7.40 | 7.40 | -1.07% | 3,641 |
| Jul 16, 2026 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | 0.54% | 584 |
| Jul 15, 2026 | 7.86 | 7.86 | 7.44 | 7.44 | 7.44 | -4.12% | 1,137 |
| Jul 14, 2026 | 7.04 | 7.84 | 7.04 | 7.76 | 7.76 | 4.86% | 14,186 |
| Jul 13, 2026 | 7.56 | 7.66 | 7.38 | 7.40 | 7.40 | -2.63% | 3,008 |
| Jul 10, 2026 | 7.64 | 7.64 | 7.56 | 7.60 | 7.60 | -0.52% | 32,233 |
| Jul 9, 2026 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -0.26% | 3,180 |
| Jul 8, 2026 | 7.64 | 7.70 | 7.60 | 7.66 | 7.66 | - | 33,704 |
| Jul 7, 2026 | 7.64 | 7.70 | 7.64 | 7.66 | 7.66 | -1.29% | 1,953 |
| Jul 6, 2026 | 8.02 | 8.04 | 7.64 | 7.76 | 7.76 | 0.26% | 4,410 |
| Jul 3, 2026 | 7.90 | 7.94 | 7.70 | 7.74 | 7.74 | -2.03% | 2,294 |
| Jul 2, 2026 | 7.82 | 7.90 | 7.76 | 7.90 | 7.90 | - | 1,785 |
| Jul 1, 2026 | 7.90 | 7.90 | 7.66 | 7.90 | 7.90 | 3.40% | 1,544 |
| Jun 30, 2026 | 7.60 | 7.70 | 7.60 | 7.64 | 7.64 | - | 252 |
| Jun 29, 2026 | 7.76 | 7.76 | 7.60 | 7.64 | 7.64 | -0.26% | 2,590 |
| Jun 26, 2026 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | -0.26% | 12,005 |
| Jun 25, 2026 | 7.68 | 7.68 | 7.66 | 7.68 | 7.68 | -0.26% | 566 |
| Jun 24, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | - | 40 |
| Jun 23, 2026 | 7.94 | 7.94 | 7.66 | 7.70 | 7.70 | - | 133 |
| Jun 22, 2026 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 0.26% | 5,767 |
| Jun 19, 2026 | 7.66 | 7.68 | 7.64 | 7.68 | 7.68 | -0.52% | 191 |
| Jun 18, 2026 | 7.96 | 7.96 | 7.66 | 7.72 | 7.72 | 0.52% | 404 |
| Jun 17, 2026 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | -0.26% | 876 |
| Jun 16, 2026 | 7.64 | 7.74 | 7.64 | 7.70 | 7.70 | - | 5,913 |
| Jun 15, 2026 | 7.98 | 7.98 | 7.64 | 7.70 | 7.70 | 0.52% | 5,906 |
| Jun 12, 2026 | 7.74 | 7.74 | 7.60 | 7.66 | 7.66 | -0.52% | 9,621 |
| Jun 11, 2026 | 7.64 | 7.74 | 7.64 | 7.70 | 7.70 | 0.79% | 153 |