Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 125.00
+2.00 (1.63%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jun 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | 35 |
| May 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| May 28, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| May 27, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| May 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| May 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| May 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| May 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| May 20, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | -2.52% | 60 |
| May 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| May 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| May 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| May 14, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2.52% | 200 |
| May 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| May 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 10 |
| May 11, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| May 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| May 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| May 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| May 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| May 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Apr 30, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.61% | - |
| Apr 29, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 120.95 | 0.82% | - |
| Apr 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 119.96 | 1.67% | - |
| Apr 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | -0.83% | - |
| Apr 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 118.98 | 1.68% | - |
| Apr 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.01 | 1.71% | - |
| Apr 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.05 | -2.50% | - |
| Apr 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2.56% | - |
| Apr 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.05 | -1.68% | - |
| Apr 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.01 | -0.83% | - |
| Apr 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 0.84% | - |
| Apr 15, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.01 | 1.71% | - |
| Apr 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.05 | 0.86% | - |
| Apr 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.06 | 0.87% | - |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.08 | - | - |
| Apr 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.08 | 2.68% | - |
| Apr 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.13 | 1.82% | - |
| Apr 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.16 | -0.90% | - |
| Apr 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.15 | -3.48% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.08 | 1.77% | - |
| Mar 31, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.11 | -1.74% | - |
| Mar 30, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 113.08 | -3.36% | 100 |
| Mar 27, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 117.01 | 2.59% | 100 |
| Mar 26, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 114.06 | 4.50% | 200 |
| Mar 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.15 | - | - |
| Mar 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 109.15 | 4.72% | - |
| Mar 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.23 | -2.75% | - |
| Mar 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.18 | -1.80% | - |