Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 139.00
-2.00 (-1.42%)
At close: Jan 28, 2026
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Jan 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 134.99 | -1.44% | - |
| Jan 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.96 | -1.42% | - |
| Jan 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.93 | 1.44% | - |
| Jan 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.96 | -2.80% | - |
| Jan 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.90 | -2.72% | - |
| Jan 22, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 144.84 | 6.52% | 3 |
| Jan 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | -2.82% | - |
| Jan 20, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.92 | -0.70% | - |
| Jan 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.90 | -1.38% | - |
| Jan 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.87 | 0.69% | - |
| Jan 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 141.89 | 0.70% | - |
| Jan 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.90 | -2.05% | - |
| Jan 13, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 143.86 | - | 100 |
| Jan 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 143.86 | 0.69% | - |
| Jan 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.87 | 3.57% | - |
| Jan 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.94 | -2.10% | - |
| Jan 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.90 | 1.42% | 10 |
| Jan 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.93 | 2.17% | - |
| Jan 5, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | -1.43% | - |
| Jan 2, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 137.94 | 1.45% | 10 |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | -1.43% | - |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 137.94 | 1.45% | - |
| Dec 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | 1.47% | - |
| Dec 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | -0.73% | - |
| Dec 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 134.99 | -1.44% | - |
| Dec 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.96 | -1.42% | - |
| Dec 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 138.93 | 1.44% | - |
| Dec 16, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.96 | -2.80% | - |
| Dec 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.90 | 0.70% | - |
| Dec 12, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 139.92 | 2.90% | - |
| Dec 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | - | - |
| Dec 10, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | 2.22% | - |
| Dec 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.02 | -1.46% | - |
| Dec 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 134.99 | -2.14% | - |
| Dec 5, 2025 | 135.00 | 140.00 | 135.00 | 140.00 | 137.94 | 0.72% | 80 |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.96 | 5.30% | - |
| Dec 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.06 | -2.94% | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | 0.74% | - |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.02 | -2.17% | - |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | 0.73% | - |
| Nov 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 134.99 | - | - |
| Nov 26, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 134.99 | 3.01% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.05 | -2.21% | - |
| Nov 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 134.00 | 1.49% | - |
| Nov 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 132.03 | -0.74% | - |
| Nov 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 133.02 | 1.50% | - |
| Nov 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.05 | - | - |
| Nov 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.05 | -3.62% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.97 | -1.43% | - |