VIB Vermögen AG (ETR:VIH1)
Germany · Delayed Price · Currency is EUR 7.40
-0.02 (-0.27%)
Jul 28, 2026, 5:35 PM CET
VIB Vermögen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.44 | 7.44 | 7.30 | 7.44 | - | 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 |
| Jun 10, 2026 | 7.76 | 7.76 | 7.50 | 7.64 | 7.64 | -1.29% | 3,400 |
| Jun 9, 2026 | 7.74 | 7.84 | 7.74 | 7.74 | 7.74 | - | 1,019 |
| Jun 8, 2026 | 7.74 | 7.82 | 7.74 | 7.74 | 7.74 | -0.51% | 12,172 |
| Jun 5, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | - | 843 |
| Jun 4, 2026 | 7.76 | 7.80 | 7.74 | 7.78 | 7.78 | - | 1,149 |
| Jun 3, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | -0.51% | 3,826 |
| Jun 2, 2026 | 7.78 | 7.82 | 7.74 | 7.82 | 7.82 | 0.26% | 3,619 |
| Jun 1, 2026 | 7.82 | 7.82 | 7.78 | 7.80 | 7.80 | - | 6,285 |
| May 29, 2026 | 7.82 | 7.82 | 7.78 | 7.80 | 7.80 | 0.26% | 4,464 |
| 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 |