VIB Vermögen AG (FRA:VIH1)
Germany · Delayed Price · Currency is EUR 7.52
-0.18 (-2.34%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:VIH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 |
| Mar 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.09% | - |
| Mar 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.27% | - |
| Mar 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Mar 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.73% | - |
| Mar 16, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.12% | - |
| Mar 13, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% | - |
| Mar 12, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Mar 11, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% | - |
| Mar 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 3.44% | - |
| Mar 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -5.35% | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Mar 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% | 100 |
| Mar 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% | - |
| Mar 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% | - |
| Mar 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% | - |
| Feb 27, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.39% | - |
| Feb 25, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.22% | - |
| Feb 24, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.54% | - |
| Feb 23, 2026 | 9.02 | 9.12 | 9.02 | 9.10 | 9.10 | -2.36% | 800 |
| Feb 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Feb 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.21% | 500 |
| Feb 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.43% | - |
| Feb 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.49% | - |
| Feb 16, 2026 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | -1.67% | 936 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Feb 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% | - |