Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 63.60
-1.30 (-2.00%)
Last updated: May 26, 2026, 8:04 AM CET
FRA:WSV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 65.90 | 0.89% | - |
| May 11, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 65.31 | 1.36% | - |
| May 8, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.44 | -1.78% | - |
| May 7, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 65.60 | 1.51% | 10 |
| May 6, 2026 | 65.00 | 66.40 | 65.00 | 66.40 | 64.63 | 3.75% | 500 |
| May 5, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 62.29 | 0.47% | 67 |
| May 4, 2026 | 65.00 | 65.00 | 63.70 | 63.70 | 62.00 | -1.24% | 643 |
| Apr 30, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 62.78 | -1.23% | 400 |
| Apr 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 63.56 | 3.00% | - |
| Apr 28, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 61.71 | -0.16% | - |
| Apr 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 61.81 | -1.40% | - |
| Apr 24, 2026 | 63.60 | 64.40 | 63.60 | 64.40 | 62.68 | -0.31% | 2,038 |
| Apr 23, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 62.88 | -0.92% | - |
| Apr 22, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 63.46 | -1.95% | - |
| Apr 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 64.73 | 1.37% | - |
| Apr 20, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 63.85 | -1.65% | - |
| Apr 17, 2026 | 66.50 | 66.70 | 66.00 | 66.70 | 64.92 | -1.48% | 75 |
| Apr 16, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 65.90 | 0.45% | - |
| Apr 15, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 65.60 | 0.60% | 75 |
| Apr 14, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 65.21 | 0.60% | 500 |
| Apr 13, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 64.82 | 3.58% | 70 |
| Apr 10, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 62.59 | 1.42% | - |
| Apr 9, 2026 | 63.30 | 63.40 | 63.30 | 63.40 | 61.71 | -1.09% | 170 |
| Apr 8, 2026 | 63.60 | 64.10 | 63.60 | 64.10 | 62.39 | 2.40% | 2 |
| Apr 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 60.93 | 0.48% | - |
| Apr 2, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 60.64 | 0.48% | - |
| Apr 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.35 | 1.47% | - |
| Mar 31, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 59.47 | 2.35% | - |
| Mar 30, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 58.11 | -4.02% | - |
| Mar 27, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 60.54 | 0.32% | - |
| Mar 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.35 | 1.97% | - |
| Mar 25, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 59.18 | 0.83% | - |
| Mar 24, 2026 | 59.20 | 60.30 | 59.20 | 60.30 | 58.69 | 0.33% | 550 |
| Mar 23, 2026 | 57.60 | 60.10 | 57.40 | 60.10 | 58.50 | 1.01% | 253 |
| Mar 20, 2026 | 61.80 | 63.10 | 59.30 | 59.50 | 57.91 | -4.03% | 930 |
| Mar 19, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 60.35 | -2.21% | 300 |
| Mar 18, 2026 | 64.20 | 64.20 | 63.40 | 63.40 | 61.71 | 0.63% | 728 |
| Mar 17, 2026 | 60.90 | 63.00 | 60.90 | 63.00 | 61.32 | 2.77% | 244 |
| Mar 16, 2026 | 61.60 | 61.60 | 61.30 | 61.30 | 59.67 | -0.65% | 32 |
| Mar 13, 2026 | 61.80 | 61.90 | 61.70 | 61.70 | 60.06 | -0.80% | 707 |
| Mar 12, 2026 | 63.70 | 63.70 | 61.50 | 62.20 | 60.54 | -4.31% | 480 |