Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 70.00
-1.50 (-2.10%)
At close: Sep 18, 2026
FRA:WSV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | 15 |
| 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% | 167 |
| 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% | 372 |
| 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% | - |
| 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% | 50 |
| 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% | 150 |
| 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% | - |
| Aug 14, 2026 | 69.50 | 69.50 | 69.40 | 69.40 | 69.40 | - | 100 |
| Aug 13, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.58% | - |
| Aug 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | - |
| Aug 11, 2026 | 70.50 | 70.50 | 69.20 | 69.20 | 69.20 | -2.26% | 10 |
| Aug 10, 2026 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | -3.80% | 140 |
| Aug 7, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.41% | - |
| Aug 6, 2026 | 70.80 | 73.90 | 70.80 | 73.90 | 73.90 | 4.67% | 670 |
| Aug 5, 2026 | 70.90 | 70.90 | 70.60 | 70.60 | 70.60 | -1.12% | 3 |
| Aug 4, 2026 | 71.30 | 71.40 | 71.30 | 71.40 | 71.40 | -0.42% | 35 |
| Aug 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.70% | - |
| Jul 31, 2026 | 70.20 | 71.60 | 70.20 | 71.20 | 71.20 | 3.49% | 215 |
| Jul 30, 2026 | 67.80 | 69.00 | 67.80 | 68.80 | 68.80 | 1.03% | 525 |
| Jul 29, 2026 | 66.30 | 68.10 | 66.30 | 68.10 | 68.10 | 2.87% | 90 |
| Jul 28, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.22% | 500 |
| Jul 27, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - | - |
| Jul 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.15% | - |
| Jul 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.21% | - |
| Jul 22, 2026 | 64.70 | 66.10 | 64.70 | 66.10 | 66.10 | 1.54% | 50 |
| Jul 21, 2026 | 65.10 | 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% | - |