Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 64.00
-0.30 (-0.47%)
At close: Dec 19, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.10 | 64.90 | 64.00 | 64.00 | 64.00 | -0.47% | 385 |
| Dec 18, 2025 | 66.60 | 66.60 | 64.00 | 64.30 | 64.30 | -3.60% | 1,050 |
| Dec 17, 2025 | 62.30 | 66.70 | 62.30 | 66.70 | 66.70 | 7.06% | 2,062 |
| Dec 16, 2025 | 62.10 | 62.30 | 61.50 | 62.30 | 62.30 | 2.98% | 888 |
| Dec 15, 2025 | 59.60 | 60.90 | 59.60 | 60.50 | 60.50 | 1.34% | 1,700 |
| Dec 12, 2025 | 57.30 | 59.70 | 57.30 | 59.70 | 59.70 | 4.55% | 698 |
| Dec 11, 2025 | 56.10 | 57.10 | 56.10 | 57.10 | 57.10 | 1.78% | 591 |
| Dec 10, 2025 | 55.40 | 56.10 | 55.40 | 56.10 | 56.10 | 0.72% | 840 |
| Dec 9, 2025 | 52.70 | 56.20 | 52.70 | 55.70 | 55.70 | 5.29% | 1,241 |
| Dec 8, 2025 | 51.90 | 53.40 | 51.80 | 52.90 | 52.90 | 1.73% | 1,403 |
| Dec 5, 2025 | 51.40 | 52.10 | 51.40 | 52.00 | 52.00 | 1.56% | 430 |
| Dec 4, 2025 | 47.95 | 51.20 | 47.95 | 51.20 | 51.20 | 5.46% | 182 |
| Dec 3, 2025 | 48.90 | 48.90 | 48.55 | 48.55 | 48.55 | -0.72% | 1,000 |
| Dec 2, 2025 | 49.05 | 49.05 | 48.75 | 48.90 | 48.90 | -0.41% | 220 |
| Dec 1, 2025 | 48.75 | 49.10 | 48.75 | 49.10 | 49.10 | 0.41% | 242 |
| Nov 28, 2025 | 49.05 | 49.05 | 48.90 | 48.90 | 48.90 | - | 40 |
| Nov 27, 2025 | 49.30 | 49.30 | 48.90 | 48.90 | 48.90 | -0.71% | 210 |
| Nov 26, 2025 | 49.50 | 49.50 | 48.95 | 49.25 | 49.25 | 4.01% | 447 |
| Nov 25, 2025 | 46.75 | 47.35 | 46.75 | 47.35 | 47.35 | 3.50% | 170 |
| Nov 24, 2025 | 46.55 | 46.55 | 45.75 | 45.75 | 45.75 | -1.51% | 850 |
| Nov 21, 2025 | 46.05 | 46.45 | 46.05 | 46.45 | 46.45 | -0.21% | 84 |
| Nov 20, 2025 | 47.00 | 47.00 | 46.30 | 46.55 | 46.55 | 0.76% | 300 |
| Nov 19, 2025 | 44.45 | 46.20 | 44.45 | 46.20 | 46.20 | 3.94% | 679 |
| Nov 18, 2025 | 44.15 | 44.60 | 44.15 | 44.45 | 44.45 | -1.33% | 414 |
| Nov 17, 2025 | 44.30 | 45.05 | 44.30 | 45.05 | 45.05 | 0.56% | 257 |
| Nov 14, 2025 | 45.15 | 45.15 | 44.70 | 44.80 | 44.80 | -1.32% | 707 |
| Nov 13, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.22% | 1,125 |
| Nov 12, 2025 | 44.80 | 45.30 | 44.80 | 45.30 | 45.30 | 0.78% | 125 |
| Nov 11, 2025 | 44.50 | 44.95 | 44.50 | 44.95 | 44.95 | 1.24% | 22 |
| Nov 10, 2025 | 44.35 | 44.40 | 44.35 | 44.40 | 44.40 | 1.25% | 20 |
| Nov 7, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.11% | 150 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -1.24% | 371 |
| Nov 5, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.45% | 72 |
| Nov 4, 2025 | 44.50 | 44.50 | 44.15 | 44.15 | 44.15 | -1.78% | 1,000 |
| Nov 3, 2025 | 44.90 | 45.00 | 44.80 | 44.95 | 44.95 | 1.01% | 537 |
| Oct 31, 2025 | 45.40 | 45.40 | 44.50 | 44.50 | 44.50 | 0.34% | 1,620 |
| Oct 30, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.34% | - |
| Oct 29, 2025 | 44.80 | 44.95 | 44.50 | 44.50 | 44.50 | -1.00% | 1,180 |
| Oct 28, 2025 | 45.15 | 45.15 | 44.95 | 44.95 | 44.95 | -0.22% | 35 |
| Oct 27, 2025 | 44.75 | 45.05 | 44.75 | 45.05 | 45.05 | 1.46% | 68 |
| Oct 24, 2025 | 44.75 | 44.75 | 44.25 | 44.40 | 44.40 | 0.11% | 1,375 |
| Oct 23, 2025 | 43.95 | 44.35 | 43.85 | 44.35 | 44.35 | 1.72% | 575 |
| Oct 22, 2025 | 43.65 | 43.80 | 43.60 | 43.60 | 43.60 | 0.23% | 181 |
| Oct 21, 2025 | 44.40 | 44.40 | 43.50 | 43.50 | 43.50 | -2.36% | 916 |
| Oct 20, 2025 | 44.35 | 44.55 | 44.05 | 44.55 | 44.55 | 1.14% | 841 |
| Oct 17, 2025 | 46.60 | 46.60 | 44.05 | 44.05 | 44.05 | -5.47% | 1,691 |
| Oct 16, 2025 | 48.40 | 48.40 | 46.60 | 46.60 | 46.60 | -4.51% | 672 |
| Oct 15, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.10% | 101 |
| Oct 14, 2025 | 48.55 | 48.85 | 48.55 | 48.85 | 48.85 | 1.03% | 343 |
| Oct 13, 2025 | 47.85 | 48.35 | 47.85 | 48.35 | 48.35 | 1.26% | 26 |