VIB Vermögen AG (FRA:VIH1)
Germany · Delayed Price · Currency is EUR 7.62
-0.10 (-1.30%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:VIH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | -1.30% | - |
| Jun 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% | - |
| Jun 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.52% | - |
| May 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.78% | - |
| May 28, 2026 | 7.58 | 7.68 | 7.58 | 7.68 | 7.68 | - | 200 |
| May 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.13% | - |
| May 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.84% | - |
| May 25, 2026 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 0.26% | 180 |
| May 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.78% | - |
| May 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 5.08% | - |
| May 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% | - |
| May 19, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.79% | - |
| May 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.04% | - |
| May 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| May 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% | - |
| May 13, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| May 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.51% | - |
| May 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% | - |
| May 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.00% | - |
| May 7, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | 1.27% | 150 |
| May 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| May 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% | - |
| Apr 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.05% | - |
| Apr 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Apr 28, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.82% | - |
| Apr 27, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 3.72% | 2,000 |
| Apr 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.34% | - |
| Apr 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.85% | - |
| Apr 22, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 21, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.07% | - |
| Apr 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.78% | - |
| Apr 17, 2026 | 7.50 | 7.86 | 7.50 | 7.86 | 7.86 | 4.80% | 60 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | - |
| Apr 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.27% | - |
| Apr 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.86% | - |
| Apr 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Apr 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.05% | - |
| Apr 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.80% | - |
| Apr 7, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% | - |
| Apr 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.84% | - |
| Apr 1, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% | - |
| Mar 31, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.16% | - |
| Mar 30, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% | - |
| Mar 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Mar 26, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.37% | - |
| Mar 25, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% | - |
| Mar 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -5.64% | - |
| Mar 23, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 3.72% | 300 |