Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 65.90
+0.70 (1.07%)
At close: Jan 30, 2026
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.07% | - |
| Jan 29, 2026 | 66.80 | 66.80 | 65.20 | 65.20 | 65.20 | -2.25% | 266 |
| Jan 28, 2026 | 67.10 | 67.10 | 66.50 | 66.70 | 66.70 | 0.30% | 2,150 |
| Jan 27, 2026 | 65.60 | 66.50 | 65.40 | 66.50 | 66.50 | 2.47% | 763 |
| Jan 26, 2026 | 64.60 | 65.90 | 64.60 | 64.90 | 64.90 | 0.15% | 210 |
| Jan 23, 2026 | 65.30 | 65.30 | 64.00 | 64.80 | 64.80 | -0.77% | 232 |
| Jan 22, 2026 | 64.90 | 65.30 | 64.90 | 65.30 | 65.30 | 2.51% | 165 |
| Jan 21, 2026 | 65.40 | 65.40 | 63.00 | 63.70 | 63.70 | -2.00% | 1,322 |
| Jan 20, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 527 |
| Jan 19, 2026 | 65.30 | 66.80 | 65.30 | 66.00 | 66.00 | -0.90% | 861 |
| Jan 16, 2026 | 66.30 | 66.60 | 65.70 | 66.60 | 66.60 | 0.30% | 284 |
| Jan 15, 2026 | 64.40 | 66.40 | 64.40 | 66.40 | 66.40 | 4.40% | 531 |
| Jan 14, 2026 | 64.70 | 65.20 | 63.60 | 63.60 | 63.60 | -2.30% | 1,285 |
| Jan 13, 2026 | 66.20 | 66.20 | 65.10 | 65.10 | 65.10 | -1.81% | 927 |
| Jan 12, 2026 | 66.00 | 66.80 | 65.10 | 66.30 | 66.30 | - | 977 |
| Jan 9, 2026 | 67.90 | 67.90 | 66.00 | 66.30 | 66.30 | -0.45% | 873 |
| Jan 8, 2026 | 67.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.20% | 1,595 |
| Jan 7, 2026 | 68.70 | 68.70 | 68.10 | 68.10 | 68.10 | -0.58% | 147 |
| Jan 6, 2026 | 68.30 | 68.50 | 68.20 | 68.50 | 68.50 | 0.29% | 115 |
| Jan 5, 2026 | 68.40 | 68.40 | 67.00 | 68.30 | 68.30 | 0.15% | 226 |
| Jan 2, 2026 | 67.20 | 68.20 | 66.50 | 68.20 | 68.20 | 1.94% | 364 |
| Dec 30, 2025 | 65.00 | 66.90 | 65.00 | 66.90 | 66.90 | 1.21% | 3 |
| Dec 29, 2025 | 66.40 | 66.40 | 64.60 | 66.10 | 66.10 | 0.15% | 1,470 |
| Dec 23, 2025 | 66.20 | 66.30 | 65.90 | 66.00 | 66.00 | - | 483 |
| Dec 22, 2025 | 63.90 | 66.00 | 63.90 | 66.00 | 66.00 | 3.13% | 356 |
| 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 |