Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 66.40
+1.10 (1.68%)
Last updated: Feb 20, 2026, 2:25 PM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.60 | 66.40 | 65.30 | 66.40 | 66.40 | 1.68% | 500 |
| Feb 19, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.61% | - |
| Feb 18, 2026 | 65.10 | 65.70 | 65.10 | 65.70 | 65.70 | 2.18% | 3,100 |
| Feb 17, 2026 | 63.70 | 64.90 | 63.70 | 64.30 | 64.30 | 1.26% | 31 |
| Feb 16, 2026 | 62.90 | 63.50 | 62.90 | 63.50 | 63.50 | 1.11% | 11 |
| Feb 13, 2026 | 62.30 | 62.80 | 62.30 | 62.80 | 62.80 | 0.96% | 150 |
| Feb 12, 2026 | 65.20 | 65.20 | 62.20 | 62.20 | 62.20 | -4.31% | 721 |
| Feb 11, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.07% | 120 |
| Feb 10, 2026 | 68.10 | 68.10 | 65.70 | 65.70 | 65.70 | -3.67% | 508 |
| Feb 9, 2026 | 65.70 | 68.20 | 65.70 | 68.20 | 68.20 | 2.87% | 703 |
| Feb 6, 2026 | 67.50 | 67.50 | 66.30 | 66.30 | 66.30 | -1.63% | 3 |
| Feb 5, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Feb 4, 2026 | 67.70 | 67.70 | 67.40 | 67.40 | 67.40 | -0.30% | 50 |
| Feb 3, 2026 | 67.70 | 67.70 | 67.30 | 67.60 | 67.60 | 3.68% | 839 |
| Feb 2, 2026 | 65.50 | 65.50 | 65.00 | 65.20 | 65.20 | -1.06% | 1,050 |
| 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 |