Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 64.60
-0.60 (-0.92%)
At close: Apr 23, 2026
FRA:WSV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | - | -0.92% | - |
| Apr 22, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.95% | - |
| Apr 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.37% | - |
| Apr 20, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.65% | - |
| Apr 17, 2026 | 66.50 | 66.70 | 66.00 | 66.70 | 66.70 | -1.48% | 75 |
| Apr 16, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.45% | - |
| Apr 15, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.60% | 75 |
| Apr 14, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | 0.60% | 500 |
| Apr 13, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 3.58% | 70 |
| Apr 10, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.42% | - |
| Apr 9, 2026 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | -1.09% | 170 |
| Apr 8, 2026 | 63.60 | 64.10 | 63.60 | 64.10 | 64.10 | 2.40% | 2 |
| Apr 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.48% | - |
| Apr 2, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.48% | - |
| Apr 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.47% | - |
| Mar 31, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 2.35% | - |
| Mar 30, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -4.02% | - |
| Mar 27, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.32% | - |
| Mar 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.97% | - |
| Mar 25, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.83% | - |
| Mar 24, 2026 | 59.20 | 60.30 | 59.20 | 60.30 | 60.30 | 0.33% | 550 |
| Mar 23, 2026 | 57.60 | 60.10 | 57.40 | 60.10 | 60.10 | 1.01% | 253 |
| Mar 20, 2026 | 61.80 | 63.10 | 59.30 | 59.50 | 59.50 | -4.03% | 930 |
| Mar 19, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | -2.21% | 300 |
| Mar 18, 2026 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | 0.63% | 728 |
| Mar 17, 2026 | 60.90 | 63.00 | 60.90 | 63.00 | 63.00 | 2.77% | 244 |
| Mar 16, 2026 | 61.60 | 61.60 | 61.30 | 61.30 | 61.30 | -0.65% | 32 |
| Mar 13, 2026 | 61.80 | 61.90 | 61.70 | 61.70 | 61.70 | -0.80% | 707 |
| Mar 12, 2026 | 63.70 | 63.70 | 61.50 | 62.20 | 62.20 | -4.31% | 480 |
| Mar 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.83% | - |
| Mar 10, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.32% | - |
| Mar 9, 2026 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | -0.79% | 328 |
| Mar 6, 2026 | 64.20 | 64.20 | 63.30 | 63.30 | 63.30 | -1.25% | 108 |
| Mar 5, 2026 | 64.80 | 64.80 | 64.10 | 64.10 | 64.10 | 1.10% | 92 |
| Mar 4, 2026 | 62.50 | 63.40 | 62.50 | 63.40 | 63.40 | 2.59% | 16 |
| Mar 3, 2026 | 64.00 | 64.00 | 61.80 | 61.80 | 61.80 | -5.21% | 161 |
| Mar 2, 2026 | 62.70 | 65.20 | 62.70 | 65.20 | 65.20 | -1.21% | 680 |
| Feb 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.15% | - |
| Feb 26, 2026 | 66.10 | 66.10 | 65.90 | 65.90 | 65.90 | 1.07% | 18 |
| Feb 25, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.36% | - |
| Feb 24, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Feb 23, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.45% | - |
| 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 |