VIB Vermögen AG (FRA:VIH1)
Germany · Delayed Price · Currency is EUR 2.220
-0.150 (-6.33%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:VIH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -6.33% | 2,000 |
| Oct 22, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -6.32% | - |
| Oct 21, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.39% | - |
| Oct 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.42% | - |
| Oct 19, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.95% | - |
| Oct 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -9.97% | - |
| Oct 15, 2026 | 2.70 | 3.01 | 2.70 | 3.01 | 3.01 | 9.85% | 2,000 |
| Oct 14, 2026 | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | -7.74% | 170 |
| Oct 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.19% | - |
| Oct 12, 2026 | 3.11 | 3.12 | 2.96 | 3.10 | 3.10 | -6.91% | 4,321 |
| Oct 9, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 3.10% | 111 |
| Oct 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.53% | - |
| Oct 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | - |
| Oct 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -8.91% | - |
| Oct 5, 2026 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | 10.48% | 250 |
| Oct 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.83% | - |
| Oct 1, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Sep 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.93% | - |
| Sep 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.45% | - |
| Sep 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -8.71% | - |
| Sep 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -5.49% | - |
| Sep 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -7.18% | - |
| Sep 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Sep 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Sep 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Sep 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.52% | - |
| Sep 17, 2026 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | -1.09% | 2,000 |
| Sep 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Sep 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.52% | - |
| Sep 14, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | 0.42% | 200 |
| Sep 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | - |
| Sep 10, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | -5.41% | 40 |
| Sep 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.72% | - |
| Sep 8, 2026 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | - | 792 |
| Sep 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.89% | - |
| Sep 4, 2026 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | -2.46% | 209 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | - | 300 |
| Sep 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -6.58% | - |
| Sep 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -4.10% | - |
| Aug 31, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | -2.15% | - |
| Aug 28, 2026 | 6.56 | 6.56 | 6.52 | 6.52 | 6.48 | 0.62% | 500 |
| Aug 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | 0.93% | - |
| Aug 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | 1.26% | - |
| Aug 25, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | -3.06% | - |
| Aug 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.30% | - |
| Aug 21, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | -0.91% | - |
| Aug 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | -0.60% | - |
| Aug 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | -0.89% | - |
| Aug 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | -1.47% | - |
| Aug 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | -2.57% | - |