Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 119.00
+3.00 (2.59%)
At close: Mar 27, 2026
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 100 |
| Mar 26, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4.50% | 200 |
| Mar 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Mar 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.72% | - |
| Mar 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Mar 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Mar 19, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.77% | 14 |
| Mar 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.63% | - |
| Mar 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Mar 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Mar 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Mar 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Mar 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Mar 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Mar 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Mar 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Feb 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Feb 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Feb 25, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Feb 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.92% | - |
| Feb 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Feb 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Feb 19, 2026 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 5.08% | 10 |
| Feb 18, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 56 |
| Feb 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Feb 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Feb 11, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Feb 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Feb 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -7.14% | - |
| Feb 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Feb 5, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 28 |
| Feb 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.88% | - |
| Feb 3, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Feb 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| 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% | - |