VIB Vermögen AG (LON:0AC3)
London · Delayed Price · Currency is GBP · Price in EUR 7.92
-0.10 (-1.25%)
At close: Mar 17, 2026
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | -1.01% | 59 |
| Mar 17, 2026 | 7.80 | 8.00 | 7.80 | 7.92 | 7.92 | -1.25% | 1,092 |
| Mar 16, 2026 | 8.02 | 8.12 | 8.02 | 8.02 | 8.02 | -2.20% | 108 |
| Mar 13, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | -4.43% | 72 |
| Mar 12, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% | 8 |
| Mar 10, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | 3.41% | 261 |
| Mar 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% | 1 |
| Mar 6, 2026 | 8.60 | 8.60 | 8.18 | 8.18 | 8.18 | -6.19% | 54 |
| Mar 5, 2026 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | -2.24% | 261 |
| Mar 4, 2026 | 9.36 | 9.36 | 8.92 | 8.92 | 8.92 | -1.11% | 1 |
| Mar 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% | 32 |
| Feb 27, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.35% | 2 |
| Feb 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -6.30% | 12 |
| Feb 24, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 4.62% | - |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.73% | 174 |
| Feb 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | 1,190 |
| Feb 16, 2026 | 9.36 | 9.44 | 9.36 | 9.36 | 9.36 | -1.06% | 7 |
| Feb 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.27% | 300 |
| Feb 12, 2026 | 9.78 | 9.78 | 9.68 | 9.68 | 9.68 | 1.89% | 2,584 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | 100 |
| Feb 10, 2026 | 9.52 | 9.66 | 9.52 | 9.52 | 9.52 | -1.04% | 1,332 |
| Feb 9, 2026 | 9.68 | 9.68 | 9.62 | 9.62 | 9.62 | -0.82% | 201 |
| Feb 6, 2026 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | -1.82% | 2,488 |
| Feb 4, 2026 | 9.74 | 9.88 | 9.74 | 9.88 | 9.88 | 1.65% | 108 |
| Feb 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% | 1,920 |
| Jan 30, 2026 | 9.74 | 9.82 | 9.72 | 9.82 | 9.82 | 1.03% | 620 |
| Jan 29, 2026 | 9.84 | 9.84 | 9.72 | 9.72 | 9.72 | - | 20 |
| Jan 28, 2026 | 9.86 | 9.86 | 9.62 | 9.72 | 9.72 | -1.02% | 2,730 |
| Jan 27, 2026 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | -1.01% | 1,488 |
| Jan 23, 2026 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | - | 1,091 |
| Jan 22, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | 0.81% | 55 |
| Jan 19, 2026 | 9.94 | 10.00 | 9.84 | 9.84 | 9.84 | 0.61% | 223 |
| Jan 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 100 |
| Jan 14, 2026 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -2.49% | 1,400 |
| Jan 12, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.47% | 893 |
| Jan 9, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.49% | 2,359 |
| Jan 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | 1,305 |
| Jan 7, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.98% | 921 |
| Jan 6, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 1,784 |
| Jan 5, 2026 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | -2.39% | 329 |
| Jan 2, 2026 | 10.30 | 10.70 | 10.30 | 10.45 | 10.45 | 2.45% | 3,581 |
| Dec 30, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 740 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 299 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 1,167 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.45% | 823 |
| Dec 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | 1,000 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.48% | 150 |
| Dec 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 30 |
| Dec 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 559 |
| Dec 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 18 |