Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 165.00
+1.00 (0.61%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | 0.61% | 8 |
| Sep 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | -1.80% | 8 |
| Sep 5, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -0.60% | 8 |
| Sep 4, 2025 | 163.00 | 168.00 | 163.00 | 168.00 | - | - | 8 |
| Sep 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | -1.18% | 3 |
| Sep 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | - | 3 |
| Sep 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | - | 3 |
| Aug 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | -0.58% | 3 |
| Aug 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | - | -1.16% | - |
| Aug 27, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | - | 2.98% | 3 |
| Aug 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | -0.59% | - |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | - | 4.97% | - |
| Aug 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | -0.62% | 10 |
| Aug 21, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | - | -1.82% | 10 |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | 10 |
| Aug 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | 11 |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | -2.37% | 11 |
| Aug 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | - | 1.20% | 11 |
| Aug 14, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | 1.83% | 11 |
| Aug 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1.86% | 11 |
| Aug 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | - | - |
| Aug 11, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1.26% | - |
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | -1.24% | 11 |
| Aug 7, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | -1.83% | 11 |
| Aug 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | - | 11 |
| Aug 5, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1.23% | 11 |
| Aug 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | - | -2.99% | 11 |
| Aug 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -1.76% | 11 |
| Jul 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1.80% | - |
| Jul 30, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -1.76% | 11 |
| Jul 29, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | - | 1.80% | 11 |
| Jul 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -0.60% | 11 |
| Jul 25, 2025 | 180.00 | 180.00 | 168.00 | 168.00 | - | -6.15% | 11 |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 0.56% | - |
| Jul 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | 1.71% | 7 |
| Jul 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | -0.57% | - |
| Jul 21, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | -1.68% | 7 |
| Jul 18, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1.13% | 7 |
| Jul 17, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | - | 3.51% | 7 |
| Jul 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | - | -0.58% | 7 |
| Jul 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | - | 7 |
| Jul 14, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1.18% | 7 |
| Jul 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2.41% | 7 |
| Jul 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | 7 |
| Jul 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | 1.22% | - |
| Jul 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | -0.61% | 7 |
| Jul 7, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | 7 |
| Jul 4, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | -1.79% | 7 |
| Jul 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | 6.33% | 7 |
| Jul 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | 3.95% | - |