Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 44.50
-0.20 (-0.45%)
At close: Aug 29, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.58 | 45.05 | 44.45 | 44.50 | 44.50 | -0.45% | 423 |
| Aug 28, 2025 | 46.55 | 46.70 | 44.65 | 44.70 | 44.70 | -2.93% | 127 |
| Aug 27, 2025 | 46.33 | 46.70 | 45.70 | 46.05 | 46.05 | -0.22% | 2,593 |
| Aug 26, 2025 | 46.68 | 47.00 | 46.00 | 46.15 | 46.15 | -1.18% | 1,037 |
| Aug 25, 2025 | 46.80 | 47.20 | 46.50 | 46.70 | 46.70 | -0.48% | 880 |
| Aug 22, 2025 | 47.13 | 47.50 | 46.60 | 46.93 | 46.93 | -0.27% | 71 |
| Aug 21, 2025 | 47.15 | 47.55 | 46.70 | 47.05 | 47.05 | -0.84% | 64 |
| Aug 20, 2025 | 47.70 | 48.20 | 47.35 | 47.45 | 47.45 | -1.56% | 117 |
| Aug 19, 2025 | 48.50 | 48.80 | 48.00 | 48.20 | 48.20 | -0.21% | 19 |
| Aug 18, 2025 | 49.10 | 49.20 | 48.25 | 48.30 | 48.30 | -1.63% | 567 |
| Aug 15, 2025 | 49.10 | 49.75 | 49.05 | 49.10 | 49.10 | 0.41% | 1,212 |
| Aug 14, 2025 | 48.43 | 49.45 | 48.35 | 48.90 | 48.90 | 1.45% | 41 |
| Aug 13, 2025 | 47.93 | 48.45 | 47.75 | 48.20 | 48.20 | 1.26% | 9 |
| Aug 12, 2025 | 47.30 | 47.70 | 47.05 | 47.60 | 47.60 | 1.17% | 39 |
| Aug 11, 2025 | 47.23 | 47.40 | 46.60 | 47.05 | 47.05 | 0.64% | 34 |
| Aug 8, 2025 | 47.40 | 47.50 | 46.50 | 46.75 | 46.75 | -2.09% | 54 |
| Aug 7, 2025 | 47.13 | 47.90 | 47.05 | 47.75 | 47.75 | 2.03% | 13 |
| Aug 6, 2025 | 46.63 | 47.10 | 46.40 | 46.80 | 46.80 | 0.54% | 25 |
| Aug 5, 2025 | 45.83 | 46.75 | 45.75 | 46.55 | 46.55 | 1.86% | 14 |
| Aug 4, 2025 | 45.48 | 45.90 | 45.20 | 45.70 | 45.70 | 0.55% | 10 |
| Aug 1, 2025 | 46.20 | 46.45 | 45.40 | 45.45 | 45.45 | -1.73% | 67 |
| Jul 31, 2025 | 45.78 | 46.70 | 45.55 | 46.25 | 46.25 | 1.09% | 40 |
| Jul 30, 2025 | 45.33 | 46.20 | 45.05 | 45.75 | 45.75 | 1.44% | 216 |
| Jul 29, 2025 | 44.95 | 45.35 | 44.90 | 45.10 | 45.10 | 0.22% | 12 |
| Jul 28, 2025 | 45.10 | 45.45 | 44.90 | 45.00 | 45.00 | -0.22% | 20 |
| Jul 25, 2025 | 44.03 | 45.10 | 43.95 | 45.10 | 45.10 | 2.04% | 6 |
| Jul 24, 2025 | 44.20 | 44.35 | 44.00 | 44.20 | 44.20 | 0.34% | 17 |
| Jul 23, 2025 | 43.98 | 44.20 | 43.85 | 44.05 | 44.05 | 0.69% | 2,238 |
| Jul 22, 2025 | 44.28 | 44.50 | 43.35 | 43.75 | 43.75 | -1.35% | 35 |
| Jul 21, 2025 | 44.23 | 44.45 | 44.00 | 44.35 | 44.35 | 0.11% | 28 |
| Jul 18, 2025 | 44.43 | 44.80 | 44.00 | 44.30 | 44.30 | -0.23% | 35 |
| Jul 17, 2025 | 44.45 | 44.80 | 44.15 | 44.40 | 44.40 | 0.57% | 100,079 |
| Jul 16, 2025 | 43.60 | 44.40 | 43.25 | 44.15 | 44.15 | 0.34% | 109,144 |
| Jul 15, 2025 | 44.40 | 44.45 | 43.90 | 44.00 | 44.00 | -0.90% | 33 |
| Jul 14, 2025 | 43.30 | 44.50 | 43.00 | 44.40 | 44.40 | 2.07% | 18 |
| Jul 11, 2025 | 44.05 | 44.20 | 43.45 | 43.50 | 43.50 | -0.80% | 8 |
| Jul 10, 2025 | 43.93 | 44.25 | 43.85 | 43.85 | 43.85 | 0.57% | 28 |
| Jul 9, 2025 | 43.13 | 43.85 | 43.00 | 43.60 | 43.60 | 0.23% | 127 |
| Jul 8, 2025 | 43.65 | 43.80 | 43.30 | 43.50 | 43.50 | - | 11 |
| Jul 7, 2025 | 43.18 | 43.75 | 43.10 | 43.50 | 43.50 | 0.58% | 55 |
| Jul 4, 2025 | 43.93 | 44.00 | 43.25 | 43.25 | 43.25 | -1.70% | 1,092 |
| Jul 3, 2025 | 43.88 | 44.00 | 43.70 | 44.00 | 44.00 | 0.11% | 68 |
| Jul 2, 2025 | 44.08 | 44.50 | 43.75 | 43.95 | 43.95 | -0.23% | 36 |
| Jul 1, 2025 | 43.85 | 44.15 | 43.80 | 44.05 | 44.05 | 0.92% | 109 |
| Jun 30, 2025 | 43.55 | 43.65 | 43.35 | 43.65 | 43.65 | 0.92% | 16 |
| Jun 27, 2025 | 42.68 | 43.25 | 42.70 | 43.25 | 43.25 | 1.65% | 37 |
| Jun 26, 2025 | 42.78 | 43.00 | 42.15 | 42.55 | 42.55 | 0.59% | 872 |
| Jun 25, 2025 | 42.28 | 42.50 | 42.15 | 42.30 | 42.30 | -0.24% | 76 |
| Jun 24, 2025 | 42.43 | 43.00 | 42.20 | 42.40 | 42.40 | 0.59% | 15 |
| Jun 23, 2025 | 42.23 | 42.65 | 41.90 | 42.15 | 42.15 | -0.59% | 66 |