Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 66.60
+0.90 (1.37%)
At close: Jan 30, 2026
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 65.80 | 67.70 | 65.50 | 67.30 | 67.30 | 1.20% | 834 |
| Jan 30, 2026 | 65.90 | 66.90 | 65.30 | 66.50 | 66.50 | 1.22% | 9,945 |
| Jan 29, 2026 | 66.35 | 67.00 | 65.30 | 65.70 | 65.70 | -1.65% | 2,909 |
| Jan 28, 2026 | 66.50 | 66.80 | 66.00 | 66.80 | 66.80 | - | 36 |
| Jan 27, 2026 | 65.10 | 66.80 | 64.90 | 66.80 | 66.80 | 2.45% | 63 |
| Jan 26, 2026 | 64.70 | 65.80 | 63.90 | 65.20 | 65.20 | 1.24% | 2,625 |
| Jan 23, 2026 | 65.40 | 65.90 | 64.00 | 64.40 | 64.40 | -1.83% | 2,111 |
| Jan 22, 2026 | 65.00 | 65.60 | 64.60 | 65.60 | 65.60 | 2.34% | 18,443 |
| Jan 21, 2026 | 64.50 | 64.80 | 63.00 | 64.10 | 64.10 | -1.99% | 1,656 |
| Jan 20, 2026 | 66.85 | 67.00 | 64.90 | 65.40 | 65.40 | -3.11% | 5,660 |
| Jan 19, 2026 | 66.40 | 67.50 | 65.90 | 67.50 | 67.50 | 2.27% | 84 |
| Jan 16, 2026 | 66.00 | 66.90 | 65.50 | 66.00 | 66.00 | 1.25% | 22 |
| Jan 15, 2026 | 64.25 | 66.70 | 64.00 | 65.19 | 65.19 | 1.38% | 5,724 |
| Jan 14, 2026 | 64.70 | 65.30 | 63.50 | 64.30 | 64.30 | -2.54% | 7,774 |
| Jan 13, 2026 | 66.75 | 67.10 | 64.70 | 65.98 | 65.98 | -1.52% | 11,743 |
| Jan 12, 2026 | 66.40 | 67.00 | 64.90 | 67.00 | 67.00 | 0.69% | 872 |
| Jan 9, 2026 | 68.35 | 68.50 | 65.90 | 66.54 | 66.54 | -1.71% | 5,168 |
| Jan 8, 2026 | 67.40 | 67.80 | 66.50 | 67.70 | 67.70 | 0.31% | 1,344 |
| Jan 7, 2026 | 68.25 | 68.50 | 66.90 | 67.49 | 67.49 | -1.33% | 6,264 |
| Jan 6, 2026 | 68.30 | 68.90 | 68.20 | 68.40 | 68.40 | - | 3,497 |
| Jan 5, 2026 | 67.75 | 68.50 | 66.90 | 68.40 | 68.40 | 0.74% | 2,218 |
| Jan 2, 2026 | 66.50 | 68.10 | 66.00 | 67.90 | 67.90 | 1.49% | 2,638 |
| Dec 30, 2025 | 65.65 | 67.00 | 65.30 | 66.90 | 66.90 | 1.52% | 1,096 |
| Dec 29, 2025 | 66.00 | 66.40 | 64.70 | 65.90 | 65.90 | -0.60% | 1,635 |
| Dec 23, 2025 | 65.90 | 66.50 | 65.90 | 66.30 | 66.30 | 0.15% | 789 |
| Dec 22, 2025 | 64.15 | 66.40 | 64.00 | 66.20 | 66.20 | 2.95% | 1,582 |
| Dec 19, 2025 | 64.15 | 65.50 | 64.20 | 64.30 | 64.30 | 0.16% | 36 |
| Dec 18, 2025 | 66.55 | 67.00 | 63.60 | 64.20 | 64.20 | -2.73% | 1,384 |
| Dec 17, 2025 | 62.65 | 66.60 | 63.00 | 66.00 | 66.00 | 6.45% | 1,319 |
| Dec 16, 2025 | 61.65 | 62.20 | 61.00 | 62.00 | 62.00 | 0.16% | 501 |
| Dec 15, 2025 | 59.55 | 61.90 | 59.40 | 61.90 | 61.90 | 4.38% | 5,884 |
| Dec 12, 2025 | 57.40 | 59.70 | 57.40 | 59.30 | 59.30 | 4.40% | 217 |
| Dec 11, 2025 | 55.55 | 56.80 | 55.20 | 56.80 | 56.80 | 1.25% | 23 |
| Dec 10, 2025 | 56.00 | 56.20 | 55.40 | 56.10 | 56.10 | -0.71% | 755 |
| Dec 9, 2025 | 53.25 | 56.60 | 52.80 | 56.50 | 56.50 | 7.41% | 9,970 |
| Dec 8, 2025 | 51.85 | 53.50 | 51.80 | 52.60 | 52.60 | 1.94% | 52 |
| Dec 5, 2025 | 51.70 | 52.60 | 51.60 | 51.60 | 51.60 | 0.98% | 38 |
| Dec 4, 2025 | 48.33 | 51.10 | 48.00 | 51.10 | 51.10 | 5.69% | 33 |
| Dec 3, 2025 | 48.63 | 48.95 | 48.25 | 48.35 | 48.35 | -0.92% | 899 |
| Dec 2, 2025 | 49.00 | 49.10 | 48.50 | 48.80 | 48.80 | -0.51% | 31 |
| Dec 1, 2025 | 48.90 | 49.35 | 48.80 | 49.05 | 49.05 | -0.51% | 41 |
| Nov 28, 2025 | 48.98 | 49.30 | 48.85 | 49.30 | 49.30 | 0.51% | 33 |
| Nov 27, 2025 | 49.10 | 49.50 | 48.85 | 49.05 | 49.05 | -0.10% | 39 |
| Nov 26, 2025 | 49.05 | 49.35 | 48.70 | 49.10 | 49.10 | 0.31% | 27 |
| Nov 25, 2025 | 45.83 | 49.00 | 46.10 | 48.95 | 48.95 | 6.88% | 139 |
| Nov 24, 2025 | 46.10 | 46.40 | 45.75 | 45.80 | 45.80 | -0.97% | 34 |
| Nov 21, 2025 | 46.33 | 46.50 | 45.90 | 46.25 | 46.25 | -0.43% | 137 |
| Nov 20, 2025 | 46.13 | 47.00 | 45.70 | 46.45 | 46.45 | 0.65% | 80 |
| Nov 19, 2025 | 44.33 | 46.20 | 44.10 | 46.15 | 46.15 | 3.82% | 594 |
| Nov 18, 2025 | 44.75 | 44.85 | 44.25 | 44.45 | 44.45 | -0.56% | 106 |