VIB Vermögen AG (FRA:VIH1)
Germany · Delayed Price · Currency is EUR 9.62
+0.06 (0.63%)
At close: Jan 30, 2026
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.63% | - |
| Jan 29, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.24% | - |
| Jan 28, 2026 | 9.66 | 9.68 | 9.66 | 9.68 | 9.68 | -2.62% | 150 |
| Jan 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% | - |
| Jan 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.06% | - |
| Jan 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% | - |
| Jan 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% | - |
| Jan 20, 2026 | 9.74 | 9.74 | 9.68 | 9.68 | 9.68 | -1.43% | 600 |
| Jan 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% | - |
| Jan 16, 2026 | 9.72 | 9.84 | 9.72 | 9.84 | 9.84 | 1.44% | 300 |
| Jan 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.61% | - |
| Jan 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% | - |
| Jan 13, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | -1.47% | 700 |
| Jan 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | - |
| Jan 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Jan 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Jan 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Jan 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.39% | - |
| Jan 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.98% | - |
| Jan 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.43% | - |
| Dec 30, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 2.49% | 200 |
| Dec 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | - |
| Dec 23, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | 300 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.48% | - |
| Dec 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Dec 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | - |
| Dec 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Dec 16, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 10.05 | -0.50% | 100 |
| Dec 15, 2025 | 9.94 | 10.10 | 9.94 | 10.10 | 10.10 | -1.46% | 250 |
| Dec 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Dec 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 10, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 300 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 5, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 1,000 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Dec 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Dec 1, 2025 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | - | 429 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | - |
| Nov 27, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | - | 300 |
| Nov 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.33% | - |
| Nov 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.27% | - |
| Nov 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | - |
| Nov 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Nov 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | - |
| Nov 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Nov 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.87% | - |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |