Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 141.00
-2.00 (-1.40%)
At close: Aug 26, 2026
FRA:VIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Aug 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Aug 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Aug 20, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Aug 19, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Aug 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Aug 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Aug 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Aug 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Aug 12, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.82% | 20 |
| Aug 11, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Aug 10, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 6, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| Aug 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Aug 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 6.57% | - |
| Aug 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jul 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.74% | - |
| Jul 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.92 | -2.03% | - |
| Jul 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 145.87 | -3.27% | - |
| Jul 28, 2026 | 146.00 | 153.00 | 146.00 | 153.00 | 150.80 | 4.79% | 8 |
| Jul 27, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 143.90 | 2.82% | - |
| Jul 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.96 | - | - |
| Jul 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.96 | 0.71% | - |
| Jul 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.97 | - | - |
| Jul 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.97 | -0.70% | - |
| Jul 20, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.96 | -2.07% | - |
| Jul 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.92 | - | - |
| Jul 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.92 | 0.69% | - |
| Jul 15, 2026 | 139.00 | 144.00 | 139.00 | 144.00 | 141.93 | 5.88% | 400 |
| Jul 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.04 | -1.45% | - |
| Jul 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.02 | 1.47% | - |
| Jul 10, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 134.04 | 1.49% | - |
| Jul 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 132.07 | - | - |
| Jul 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 132.07 | - | - |
| Jul 7, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 132.07 | 1.52% | - |
| Jul 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 130.10 | 0.76% | - |
| Jul 3, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.12 | 3.97% | - |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 124.19 | 1.61% | - |
| Jul 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.22 | -0.80% | - |
| Jun 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.20 | -3.10% | - |
| Jun 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.15 | 9.32% | - |
| Jun 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.30 | -2.48% | - |
| Jun 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.26 | -1.63% | - |
| Jun 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.23 | 1.65% | - |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.26 | -1.63% | - |
| Jun 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.23 | 0.82% | - |
| Jun 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.25 | -0.81% | - |
| Jun 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.23 | 0.82% | - |
| Jun 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.25 | -0.81% | - |