Vienna Insurance Group AG (FRA:WSV2)
Germany · Delayed Price · Currency is EUR 71.20
+0.10 (0.14%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:WSV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |