Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 167.00
-3.00 (-1.76%)
Last updated: Jul 30, 2025
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | -1.94% | - |
| Jun 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | -1.27% | - |
| Jun 27, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | 1.29% | 7 |
| Jun 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1.31% | - |
| Jun 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 1.32% | 7 |
| Jun 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | 0.67% | - |
| Jun 23, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | 0.67% | 7 |
| Jun 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -0.67% | 7 |
| Jun 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1.35% | 7 |
| Jun 18, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | -0.67% | - |
| Jun 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | - | - |
| Jun 16, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -0.67% | - |
| Jun 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -0.66% | - |
| Jun 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | -1.31% | - |
| Jun 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 0.66% | - |
| Jun 10, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | 3.40% | 7 |
| Jun 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | - | - |
| Jun 6, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | - | 7 |
| Jun 5, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | -1.34% | 7 |
| Jun 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | 2.76% | - |
| Jun 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -2.03% | 7 |
| Jun 2, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | -1.33% | - |
| May 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -1.32% | 7 |
| May 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | 1.33% | 7 |
| May 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | 2.04% | - |
| May 27, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | 0.68% | - |
| May 26, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | -0.68% | 7 |