Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 162.00
+1.00 (0.62%)
At close: Sep 29, 2025
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Sep 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Sep 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Sep 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Sep 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Sep 19, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Sep 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Sep 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | - |
| Sep 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Sep 15, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -3.53% | 40 |
| Sep 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.66% | - |
| Sep 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Sep 10, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Sep 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| Sep 5, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Sep 4, 2025 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | - | 8 |
| Sep 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Sep 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Aug 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Aug 27, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 2.98% | 3 |
| Aug 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 4.97% | - |
| Aug 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Aug 21, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Aug 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Aug 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Aug 14, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| Aug 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Aug 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Aug 11, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Aug 7, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | - |
| Aug 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 5, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Aug 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.99% | - |
| Aug 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Jul 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Jul 30, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.04 | -1.76% | - |
| Jul 29, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 168.01 | 1.80% | 11 |
| Jul 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.04 | -0.60% | - |
| Jul 25, 2025 | 180.00 | 180.00 | 168.00 | 168.00 | 166.03 | -6.15% | 11 |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 176.90 | 0.56% | - |
| Jul 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 175.91 | 1.71% | - |