VIB Vermögen AG (LON:0AC3)
London · Delayed Price · Currency is GBP · Price in EUR 5.46
-0.62 (-10.20%)
At close: Sep 4, 2026
LON:0AC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.44 | 5.48 | 5.44 | 5.46 | 5.46 | -10.20% | 15 |
| Sep 2, 2026 | 5.44 | 6.08 | 5.44 | 6.08 | 6.08 | 3.40% | 1,209 |
| Sep 1, 2026 | 6.46 | 6.46 | 5.88 | 5.88 | 5.88 | -5.47% | 39 |
| Aug 31, 2026 | 6.54 | 6.54 | 6.26 | 6.26 | 6.22 | -5.15% | 197 |
| Aug 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -0.90% | 1,784 |
| Aug 27, 2026 | 6.96 | 6.96 | 6.66 | 6.66 | 6.62 | 2.46% | 78 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 4.50% | 559 |
| Aug 25, 2026 | 6.44 | 6.47 | 6.22 | 6.22 | 6.18 | -6.89% | 522 |
| Aug 24, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.64 | 0.60% | 998 |
| Aug 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | -3.49% | 10 |
| Aug 19, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | 0.29% | 1 |
| Aug 18, 2026 | 6.82 | 6.86 | 6.82 | 6.86 | 6.82 | -0.87% | 727 |
| Aug 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 1.47% | 31 |
| Aug 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | -1.73% | 9 |
| Aug 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | -1.70% | 369 |
| Aug 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | 2.02% | 343 |
| Aug 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | -4.42% | 110 |
| Aug 3, 2026 | 7.78 | 7.78 | 7.24 | 7.24 | 7.19 | -5.97% | 2,558 |
| Jul 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | 4.34% | - |
| Jul 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | -3.66% | 1,000 |
| Jul 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | 0.79% | 1 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 1.33% | 1 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.27% | 165 |
| Jul 20, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.43 | -3.61% | 3,000 |
| Jul 15, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.71 | 7.03% | 998 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -2.82% | 408 |
| Jul 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.41 | -4.85% | 80 |
| Jul 9, 2026 | 7.72 | 7.84 | 7.72 | 7.84 | 7.79 | -3.45% | 31 |
| Jul 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.07 | 4.91% | 1 |
| Jun 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.69 | 1.04% | - |
| Jun 26, 2026 | 7.78 | 7.78 | 7.66 | 7.66 | 7.61 | -1.03% | 305 |
| Jun 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.69 | 1.04% | 5 |
| Jun 15, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | -0.52% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | -0.52% | 692 |
| Jun 9, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.69 | - | - |
| Jun 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.69 | -0.51% | 662 |
| Jun 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.73 | -0.77% | - |
| May 28, 2026 | 7.90 | 7.90 | 7.84 | 7.84 | 7.79 | -2.97% | 1,254 |
| May 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.03 | 3.86% | - |
| May 18, 2026 | 7.78 | 7.84 | 7.78 | 7.78 | 7.73 | -2.75% | 237 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -0.25% | 4 |
| May 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - | 460 |
| May 7, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - | 4 |
| May 6, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 7.97 | -0.74% | 14 |
| May 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.03 | -0.25% | - |
| May 4, 2026 | 7.92 | 8.10 | 7.92 | 8.10 | 8.05 | 4.92% | - |
| Apr 30, 2026 | 8.08 | 8.08 | 7.72 | 7.72 | 7.67 | -2.03% | 973 |
| Apr 27, 2026 | 8.10 | 8.10 | 7.84 | 7.88 | 7.83 | 1.03% | 1 |
| Apr 24, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | 7.75 | 1.83% | 15 |
| Apr 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | -0.52% | - |