VIB Vermögen AG (LON:0AC3)
London · Delayed Price · Currency is GBP · Price in EUR 8.94
-0.10 (-1.11%)
At close: Sep 11, 2025
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | 1.34% | 2 |
| Sep 11, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | -1.11% | 13 |
| Sep 10, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.95% | 6 |
| Sep 8, 2025 | 9.10 | 9.24 | 9.10 | 9.22 | 9.22 | 3.60% | 5,169 |
| Sep 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Sep 4, 2025 | 8.74 | 9.00 | 8.74 | 8.90 | 8.90 | 3.73% | 9,084 |
| Sep 3, 2025 | 8.68 | 8.68 | 8.58 | 8.58 | 8.58 | -0.23% | 77 |
| Sep 2, 2025 | 8.67 | 8.67 | 8.50 | 8.60 | 8.60 | 0.23% | 13 |
| Sep 1, 2025 | 8.40 | 8.64 | 8.40 | 8.58 | 8.58 | 4.13% | 2,724 |
| Aug 27, 2025 | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | 1.23% | 2,554 |
| Aug 26, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 0.49% | 2,089 |
| Aug 25, 2025 | 7.74 | 8.10 | 7.74 | 8.10 | 8.10 | 5.19% | 10,011 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 1,971 |
| Aug 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | 47 |
| Aug 20, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 745 |
| Aug 19, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.53% | 800 |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 1,700 |
| Aug 14, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | 1,783 |
| Aug 12, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.19% | 2,250 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 0.83% | 1 |
| Aug 4, 2025 | 7.36 | 7.36 | 7.24 | 7.24 | 7.20 | - | 3 |
| Aug 1, 2025 | 7.36 | 7.36 | 7.24 | 7.24 | 7.20 | -1.63% | 1,155 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 1.66% | - |
| Jul 29, 2025 | 7.26 | 7.26 | 7.18 | 7.24 | 7.20 | 1.00% | 19,322 |
| Jul 28, 2025 | 7.04 | 7.28 | 7.04 | 7.17 | 7.13 | 0.86% | 4,796 |
| Jul 25, 2025 | 7.30 | 7.30 | 7.11 | 7.11 | 7.07 | -1.35% | 5,242 |
| Jul 24, 2025 | 7.24 | 7.24 | 7.20 | 7.20 | 7.17 | 0.90% | 6,404 |
| Jul 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | -2.72% | 564 |
| Jul 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | 4.26% | 3 |
| Jul 16, 2025 | 7.02 | 7.04 | 7.02 | 7.04 | 7.00 | -1.04% | 1,592 |
| Jul 15, 2025 | 7.16 | 7.16 | 7.08 | 7.11 | 7.08 | -1.37% | 4,601 |
| Jul 14, 2025 | 7.34 | 7.34 | 7.21 | 7.21 | 7.17 | -2.00% | 468 |
| Jul 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 2.74% | 34 |
| Jul 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | -0.22% | 2,702 |
| Jul 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.14 | -1.10% | 200 |
| Jul 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | -1.09% | 1,497 |
| Jul 7, 2025 | 7.42 | 7.42 | 7.28 | 7.34 | 7.30 | 4.26% | 5,219 |
| Jul 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | 0.28% | 204 |
| Jul 2, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | -0.57% | 1,669 |
| Jul 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | -1.40% | 1,671 |
| Jun 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | -2.98% | 100 |
| Jun 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | 2.50% | 1 |
| Jun 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | - | 49 |
| Jun 13, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.16 | -0.55% | 45 |
| Jun 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | -0.55% | 34 |
| Jun 5, 2025 | 7.30 | 7.30 | 7.28 | 7.28 | 7.24 | -0.55% | 1,203 |
| Jun 2, 2025 | 7.18 | 7.32 | 7.06 | 7.32 | 7.28 | 3.10% | 5,310 |
| May 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | -0.56% | 701 |
| May 27, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.10 | - | 1,102 |
| May 23, 2025 | 7.26 | 7.26 | 7.12 | 7.14 | 7.10 | -3.51% | 1,426 |