VIB Vermögen AG (FRA:VIH1)
Germany · Delayed Price · Currency is EUR 8.74
-0.10 (-1.13%)
At close: Sep 9, 2025
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | -1.13% | 200 |
| Sep 8, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | - | - | 200 |
| Sep 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | - | 3.27% | 200 |
| Sep 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | 2.39% | - |
| Sep 3, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | -0.95% | 200 |
| Sep 2, 2025 | 8.38 | 8.44 | 8.38 | 8.44 | - | -0.71% | 200 |
| Sep 1, 2025 | 8.02 | 8.50 | 8.02 | 8.50 | - | 3.91% | 906 |
| Aug 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | -0.24% | 100 |
| Aug 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2.50% | 100 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -1.72% | 300 |
| Aug 26, 2025 | 8.04 | 8.14 | 8.04 | 8.14 | - | 7.67% | 300 |
| Aug 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | -0.53% | - |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.06% | 466 |
| Aug 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | -0.27% | 466 |
| Aug 20, 2025 | 7.44 | 7.54 | 7.44 | 7.54 | - | 2.17% | 466 |
| Aug 19, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -0.27% | 250 |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 250 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.54% | 250 |
| Aug 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | 0.27% | - |
| Aug 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | 1.37% | 250 |
| Aug 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | -0.81% | 250 |
| Aug 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -2.12% | 250 |
| Aug 8, 2025 | 7.28 | 7.54 | 7.28 | 7.54 | - | 0.80% | 250 |
| Aug 7, 2025 | 7.06 | 7.48 | 7.06 | 7.48 | - | 5.35% | 300 |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | 1,200 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.85% | 1,200 |
| Aug 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | -1.40% | 1,200 |
| Aug 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | 0.56% | 1,200 |
| 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 | - | - | - |