Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 65.10
+0.30 (0.46%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:WSV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | - | 0.46% | - |
| Jul 20, 2026 | 64.50 | 64.80 | 64.50 | 64.80 | 64.80 | 1.09% | 40 |
| Jul 17, 2026 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | -0.16% | 40 |
| Jul 16, 2026 | 64.90 | 64.90 | 63.60 | 64.20 | 64.20 | -3.75% | 2,100 |
| Jul 15, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 3.09% | - |
| Jul 14, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.56% | - |
| Jul 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.30% | - |
| Jul 10, 2026 | 66.10 | 66.60 | 66.10 | 66.60 | 66.60 | -0.15% | 75 |
| Jul 9, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.83% | - |
| Jul 8, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -1.65% | 100 |
| Jul 7, 2026 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | 0.15% | 125 |
| Jul 6, 2026 | 67.40 | 67.50 | 66.50 | 66.50 | 66.50 | 0.45% | 1,665 |
| Jul 3, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 3.60% | - |
| Jul 2, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.93% | - |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% | - |
| Jun 30, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.78% | 1 |
| Jun 29, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.62% | - |
| Jun 26, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.15% | - |
| Jun 25, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -3.14% | 200 |
| Jun 24, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.45% | - |
| Jun 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.36% | - |
| Jun 22, 2026 | 65.60 | 66.20 | 65.00 | 66.20 | 66.20 | 2.32% | 95 |
| Jun 19, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.77% | - |
| Jun 18, 2026 | 65.70 | 65.70 | 65.20 | 65.20 | 65.20 | -0.31% | 30 |
| Jun 17, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.93% | - |
| Jun 16, 2026 | 64.40 | 64.80 | 64.40 | 64.80 | 64.80 | 0.47% | 400 |
| Jun 15, 2026 | 64.50 | 64.60 | 64.50 | 64.50 | 64.50 | 2.87% | 550 |
| Jun 12, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 2.28% | - |
| Jun 11, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.32% | - |
| Jun 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.33% | - |
| Jun 9, 2026 | 59.30 | 60.70 | 58.90 | 60.70 | 60.70 | 2.53% | 4,006 |
| Jun 8, 2026 | 59.40 | 59.40 | 59.20 | 59.20 | 59.20 | -0.17% | 2,318 |
| Jun 5, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.67% | - |
| Jun 4, 2026 | 59.30 | 59.70 | 59.00 | 59.70 | 59.70 | - | 3,609 |
| Jun 3, 2026 | 60.20 | 60.20 | 59.70 | 59.70 | 59.70 | -0.83% | 256 |
| Jun 2, 2026 | 61.60 | 61.60 | 60.20 | 60.20 | 60.20 | -4.14% | 2,811 |
| Jun 1, 2026 | 63.30 | 63.30 | 62.80 | 62.80 | 62.80 | -0.32% | 60 |
| May 29, 2026 | 61.90 | 63.00 | 61.90 | 63.00 | 63.00 | 2.94% | 536 |
| May 28, 2026 | 62.50 | 62.50 | 61.20 | 61.20 | 61.20 | -3.32% | 285 |
| May 27, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.47% | 282 |
| May 26, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.68% | - |
| May 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 63.17 | 1.41% | - |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.29 | -1.23% | - |
| May 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 63.07 | -0.15% | - |
| May 20, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 63.17 | -4.14% | - |
| May 19, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 65.90 | 2.11% | - |
| May 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 64.53 | -1.04% | - |
| May 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.21 | -1.62% | - |
| May 14, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 66.28 | 0.74% | - |
| May 13, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 65.80 | -0.15% | - |