VIB Vermögen AG (LON:0AC3)
London · Delayed Price · Currency is GBP · Price in EUR 7.74
-0.04 (-0.51%)
At close: Jun 2, 2026
LON:0AC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.51% | 662 |
| Jun 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.77% | - |
| May 28, 2026 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | -2.97% | 1,254 |
| May 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 3.86% | - |
| May 18, 2026 | 7.78 | 7.84 | 7.78 | 7.78 | 7.78 | -2.75% | 237 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | 4 |
| May 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 460 |
| May 7, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 4 |
| May 6, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -0.74% | 14 |
| May 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| May 4, 2026 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 4.92% | - |
| Apr 30, 2026 | 8.08 | 8.08 | 7.72 | 7.72 | 7.72 | -2.03% | 973 |
| Apr 27, 2026 | 8.10 | 8.10 | 7.84 | 7.88 | 7.88 | 1.03% | 1 |
| Apr 24, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | 7.80 | 1.83% | 15 |
| Apr 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Apr 21, 2026 | 8.06 | 8.06 | 7.70 | 7.70 | 7.70 | 0.26% | - |
| Apr 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.05% | - |
| Apr 15, 2026 | 7.74 | 7.74 | 7.60 | 7.60 | 7.60 | -0.52% | 414 |
| Apr 14, 2026 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -2.05% | 30 |
| Apr 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 9, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | -0.76% | 17 |
| Apr 7, 2026 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 2.61% | 1,069 |
| Apr 2, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.54% | 9 |
| Apr 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.91% | 519 |
| Mar 31, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | 1,011 |
| Mar 30, 2026 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | -1.04% | 460 |
| Mar 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.37% | 9 |
| Mar 25, 2026 | 7.46 | 7.46 | 7.41 | 7.41 | 7.41 | 1.23% | 2,890 |
| Mar 24, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -6.03% | 248 |
| Mar 23, 2026 | 7.50 | 7.79 | 7.42 | 7.79 | 7.79 | 3.59% | 1,679 |
| Mar 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.09% | 645 |
| Mar 19, 2026 | 7.68 | 7.76 | 7.68 | 7.76 | 7.76 | -1.02% | 608 |
| 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 |