Virtus Investment Partners, Inc. (FRA:VIP)
Germany · Delayed Price · Currency is EUR 111.00
-3.00 (-2.63%)
At close: Sep 18, 2026
FRA:VIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Sep 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | 100 |
| Sep 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.25% | 200 |
| Sep 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Sep 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Sep 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Sep 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | - |
| Sep 9, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 100 |
| Sep 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Sep 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Sep 3, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.90% | - |
| Sep 2, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | -2.82% | 50 |
| Sep 1, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | -0.70% | 100 |
| Aug 31, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Aug 28, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Aug 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Aug 26, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| 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% | - |