VIB Vermögen AG (FRA:VIH1)
Germany · Delayed Price · Currency is EUR 7.10
-0.12 (-1.66%)
Last updated: Jul 31, 2025
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | 0.56% | - |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -1.66% | - |
| Jul 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | 3.14% | 1,200 |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.29% | 1,200 |
| Jul 28, 2025 | 7.04 | 7.12 | 6.98 | 6.98 | - | -1.41% | 1,200 |
| Jul 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | - | 0.57% | 411 |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | -0.85% | - |
| Jul 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.43% | 411 |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.85% | - |
| Jul 21, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | - | 0.86% | 411 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 0.29% | 411 |
| Jul 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | 0.58% | 411 |
| Jul 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | -1.14% | 411 |
| Jul 15, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | - | -3.04% | 411 |
| Jul 14, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 0.56% | 150 |
| Jul 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.56% | 150 |
| Jul 10, 2025 | 6.92 | 7.16 | 6.92 | 7.16 | - | 0.56% | 150 |
| Jul 9, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | - | -2.47% | 250 |
| Jul 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -0.27% | 740 |
| Jul 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | 5.78% | 740 |
| Jul 4, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | -1.70% | 740 |
| Jul 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | - | - |
| Jul 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | - | - |
| Jul 1, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | - | - |
| Jun 30, 2025 | 7.04 | 7.08 | 7.04 | 7.04 | - | -0.85% | 740 |
| Jun 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.43% | 15 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -2.78% | - |
| Jun 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.28% | 15 |
| Jun 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | -0.82% | - |
| Jun 23, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | - | 2.82% | - |
| Jun 20, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | - | -0.28% | 15 |
| Jun 19, 2025 | 7.16 | 7.16 | 7.10 | 7.10 | - | -0.56% | 15 |
| Jun 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | 0.28% | - |
| Jun 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | -0.84% | - |
| Jun 16, 2025 | 7.22 | 7.22 | 7.18 | 7.18 | - | 1.13% | 17 |
| Jun 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | 320 |
| Jun 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -2.74% | 320 |
| Jun 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1.67% | 320 |
| Jun 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 0.84% | 320 |
| Jun 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | - | 320 |
| Jun 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | -0.28% | 320 |
| Jun 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | -0.28% | 320 |
| Jun 4, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | 0.85% | - |
| Jun 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -0.84% | 320 |
| Jun 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | -2.45% | 320 |
| May 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | 1.94% | - |
| May 29, 2025 | 7.14 | 7.20 | 7.14 | 7.20 | - | -0.83% | 320 |
| May 28, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | 3.12% | - |
| May 27, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.57% | - |
| May 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -3.05% | 600 |