Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 44.30
-2.85 (-6.04%)
At close: Oct 17, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 46.73 | 46.80 | 44.30 | 44.30 | 44.30 | -6.04% | 401 |
| Oct 16, 2025 | 48.15 | 48.25 | 46.75 | 47.15 | 47.15 | -2.38% | 132,267 |
| Oct 15, 2025 | 48.60 | 49.00 | 48.25 | 48.30 | 48.30 | -0.82% | 36 |
| Oct 14, 2025 | 48.00 | 48.70 | 47.70 | 48.70 | 48.70 | 1.14% | 57 |
| Oct 13, 2025 | 47.78 | 48.30 | 47.60 | 48.15 | 48.15 | 1.26% | 25 |
| Oct 10, 2025 | 48.10 | 48.45 | 47.55 | 47.55 | 47.55 | -0.52% | 65 |
| Oct 9, 2025 | 47.85 | 48.35 | 47.50 | 47.80 | 47.80 | 0.10% | 2,917 |
| Oct 8, 2025 | 47.53 | 48.00 | 47.50 | 47.75 | 47.75 | 0.74% | 8 |
| Oct 7, 2025 | 47.48 | 47.85 | 47.25 | 47.40 | 47.40 | 0.11% | 24 |
| Oct 6, 2025 | 47.73 | 47.95 | 47.35 | 47.35 | 47.35 | -0.32% | 2,149 |
| Oct 3, 2025 | 47.60 | 47.80 | 47.25 | 47.50 | 47.50 | 0.42% | 7,487 |
| Oct 2, 2025 | 47.70 | 47.80 | 47.20 | 47.30 | 47.30 | -0.53% | 166 |
| Oct 1, 2025 | 47.00 | 47.60 | 46.65 | 47.55 | 47.55 | 1.43% | 4,166 |
| Sep 30, 2025 | 46.23 | 47.00 | 46.00 | 46.88 | 46.88 | 1.47% | 6,829 |
| Sep 29, 2025 | 46.65 | 46.75 | 46.10 | 46.20 | 46.20 | 0.22% | 14 |
| Sep 26, 2025 | 45.50 | 46.40 | 45.25 | 46.10 | 46.10 | 1.77% | 35 |
| Sep 25, 2025 | 45.25 | 45.55 | 44.95 | 45.30 | 45.30 | -0.22% | 15 |
| Sep 24, 2025 | 45.33 | 45.60 | 45.20 | 45.40 | 45.40 | -0.44% | 24 |
| Sep 23, 2025 | 45.68 | 45.80 | 45.20 | 45.60 | 45.60 | - | 17 |
| Sep 22, 2025 | 45.53 | 45.80 | 45.20 | 45.60 | 45.60 | -0.55% | 226 |
| Sep 19, 2025 | 44.73 | 45.85 | 44.90 | 45.85 | 45.85 | 2.00% | 31 |
| Sep 18, 2025 | 44.30 | 44.95 | 43.80 | 44.95 | 44.95 | 2.04% | 9 |
| Sep 17, 2025 | 44.08 | 44.35 | 43.70 | 44.05 | 44.05 | 0.57% | 35 |
| Sep 16, 2025 | 44.40 | 44.90 | 43.75 | 43.80 | 43.80 | -2.67% | 132,414 |
| Sep 15, 2025 | 44.45 | 45.15 | 44.20 | 45.00 | 45.00 | 0.56% | 29 |
| Sep 12, 2025 | 44.58 | 45.40 | 44.20 | 44.75 | 44.75 | 0.67% | 20 |
| Sep 11, 2025 | 43.98 | 44.90 | 43.80 | 44.45 | 44.45 | 1.02% | 44 |
| Sep 10, 2025 | 44.18 | 44.60 | 44.00 | 44.00 | 44.00 | -0.45% | 239 |
| Sep 9, 2025 | 44.35 | 44.60 | 44.10 | 44.20 | 44.20 | - | 27 |
| Sep 8, 2025 | 44.40 | 44.65 | 44.10 | 44.20 | 44.20 | 0.11% | 88 |
| Sep 5, 2025 | 44.10 | 44.50 | 44.00 | 44.15 | 44.15 | -0.11% | 311 |
| Sep 4, 2025 | 43.63 | 44.20 | 43.35 | 44.20 | 44.20 | 0.91% | 77 |
| Sep 3, 2025 | 43.78 | 44.00 | 43.45 | 43.80 | 43.80 | 0.46% | 58 |
| Sep 2, 2025 | 44.83 | 45.00 | 43.50 | 43.60 | 43.60 | -2.13% | 415 |
| Sep 1, 2025 | 44.68 | 45.00 | 44.45 | 44.55 | 44.55 | 0.11% | 1,528 |
| 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 |