Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 69.00
-1.80 (-2.54%)
At close: Oct 23, 2026
FRA:WSV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.10 | 70.10 | 69.00 | 69.00 | 69.00 | -2.54% | 33 |
| Oct 22, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 2.16% | - |
| Oct 21, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.46% | - |
| Oct 20, 2026 | 68.30 | 68.30 | 67.10 | 68.30 | 68.30 | 1.49% | - |
| Oct 19, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -3.58% | - |
| Oct 16, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 5.60% | - |
| Oct 15, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.15% | - |
| Oct 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.69% | - |
| Oct 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.62% | 18 |
| Oct 12, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.15% | - |
| Oct 9, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | 1,600 |
| Oct 8, 2026 | 64.40 | 64.60 | 64.40 | 64.60 | 64.60 | 0.31% | 3,820 |
| Oct 7, 2026 | 64.90 | 64.90 | 64.40 | 64.40 | 64.40 | -1.23% | 600 |
| Oct 6, 2026 | 65.00 | 66.00 | 65.00 | 65.20 | 65.20 | 0.15% | 325 |
| Oct 5, 2026 | 65.30 | 65.30 | 65.10 | 65.10 | 65.10 | 0.46% | 153 |
| Oct 2, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.77% | 2,020 |
| Oct 1, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | - |
| Sep 30, 2026 | 67.50 | 67.50 | 65.30 | 65.30 | 65.30 | -2.54% | 30 |
| Sep 29, 2026 | 67.60 | 67.80 | 67.00 | 67.00 | 67.00 | -1.90% | 115 |
| Sep 28, 2026 | 69.40 | 69.40 | 68.30 | 68.30 | 68.30 | -2.01% | 400 |
| Sep 25, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.29% | 2,984 |
| Sep 24, 2026 | 68.30 | 69.90 | 68.30 | 69.90 | 69.90 | 0.72% | 440 |
| Sep 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.72% | - |
| Sep 22, 2026 | 71.50 | 71.50 | 69.90 | 69.90 | 69.90 | -1.83% | 171 |
| Sep 21, 2026 | 70.70 | 71.20 | 70.70 | 71.20 | 71.20 | 1.71% | 20 |
| Sep 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | 92 |
| Sep 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.29% | - |
| Sep 16, 2026 | 71.10 | 71.40 | 69.90 | 69.90 | 69.90 | -1.41% | 439 |
| Sep 15, 2026 | 71.30 | 71.30 | 70.50 | 70.90 | 70.90 | -0.70% | 1,292 |
| Sep 14, 2026 | 71.60 | 72.10 | 71.40 | 71.40 | 71.40 | -0.42% | 240 |
| Sep 11, 2026 | 73.50 | 73.50 | 71.70 | 71.70 | 71.70 | -1.51% | 450 |
| Sep 10, 2026 | 71.20 | 73.10 | 71.20 | 72.80 | 72.80 | 2.10% | 175 |
| Sep 9, 2026 | 71.70 | 71.70 | 71.30 | 71.30 | 71.30 | -1.25% | 170 |
| Sep 8, 2026 | 74.60 | 74.60 | 72.20 | 72.20 | 72.20 | -2.43% | 448 |
| Sep 7, 2026 | 74.90 | 74.90 | 74.00 | 74.00 | 74.00 | -1.07% | 2,025 |
| Sep 4, 2026 | 73.90 | 74.80 | 73.90 | 74.80 | 74.80 | 1.22% | 12,992 |
| Sep 3, 2026 | 72.10 | 73.90 | 72.10 | 73.90 | 73.90 | 2.78% | 114 |
| Sep 2, 2026 | 70.60 | 72.00 | 70.60 | 71.90 | 71.90 | -0.96% | 75 |
| Sep 1, 2026 | 72.50 | 72.60 | 72.50 | 72.60 | 72.60 | 0.14% | 12 |
| Aug 31, 2026 | 70.50 | 72.80 | 70.50 | 72.50 | 72.50 | 1.54% | 232 |
| Aug 28, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.99% | 628 |
| Aug 27, 2026 | 72.00 | 72.00 | 70.70 | 70.70 | 70.70 | -0.70% | 103 |
| Aug 26, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.14% | - |
| Aug 25, 2026 | 71.20 | 71.20 | 71.10 | 71.10 | 71.10 | -0.28% | 150 |
| Aug 24, 2026 | 70.40 | 71.30 | 70.40 | 71.30 | 71.30 | 2.15% | 35 |
| Aug 21, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.29% | 1,540 |
| Aug 20, 2026 | 69.60 | 70.40 | 68.80 | 69.60 | 69.60 | -0.57% | 150 |
| Aug 19, 2026 | 71.30 | 71.30 | 69.90 | 70.00 | 70.00 | -2.37% | 1,008 |
| Aug 18, 2026 | 68.80 | 71.70 | 68.80 | 71.70 | 71.70 | 3.02% | 502 |
| Aug 17, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.29% | - |