Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 138.00
+1.00 (0.73%)
At close: Nov 28, 2025
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Nov 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Nov 26, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.01% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Nov 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Nov 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Nov 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Nov 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Nov 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Nov 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 6, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Nov 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Nov 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Oct 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.92 | -3.50% | - |
| Oct 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.85 | -0.69% | - |
| Oct 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 141.83 | -0.69% | - |
| Oct 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 142.82 | -3.97% | - |
| Oct 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.73 | - | - |
| Oct 23, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.73 | - | - |
| Oct 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.73 | -1.31% | - |
| Oct 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 150.70 | -1.92% | - |
| Oct 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 153.65 | 1.30% | - |
| Oct 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 151.68 | -5.52% | - |
| Oct 16, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.55 | -0.61% | - |
| Oct 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | 2.50% | - |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | 1.27% | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 155.62 | -4.82% | - |
| Oct 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 163.50 | 1.22% | - |
| Oct 9, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | 0.61% | - |
| Oct 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.55 | 0.62% | - |
| Oct 7, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | - | - |
| Oct 6, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | 1.89% | - |
| Oct 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 156.61 | 1.27% | - |
| Oct 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 154.64 | -1.26% | - |
| Oct 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 156.61 | -1.24% | - |
| Sep 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | -0.62% | - |
| Sep 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | 0.62% | - |
| Sep 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | 0.63% | - |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | -0.62% | - |
| Sep 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | 0.63% | - |
| Sep 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | - | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | -1.84% | - |