Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 51.10
+2.75 (5.69%)
At close: Dec 4, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 44.88 | 45.25 | 44.65 | 44.70 | 44.70 | 0.22% | 21 |
| Nov 14, 2025 | 45.43 | 45.60 | 44.50 | 44.60 | 44.60 | -1.87% | 29 |
| Nov 13, 2025 | 45.25 | 45.95 | 45.10 | 45.45 | 45.45 | 0.33% | 236 |
| Nov 12, 2025 | 44.70 | 45.40 | 44.40 | 45.30 | 45.30 | 1.23% | 12 |
| Nov 11, 2025 | 44.58 | 44.85 | 44.40 | 44.75 | 44.75 | 1.02% | 9 |
| Nov 10, 2025 | 44.03 | 44.40 | 43.95 | 44.30 | 44.30 | 0.45% | 32 |
| Nov 7, 2025 | 43.98 | 44.50 | 43.80 | 44.10 | 44.10 | 0.57% | 39 |
| Nov 6, 2025 | 44.05 | 44.30 | 43.75 | 43.85 | 43.85 | -0.79% | 7 |
| Nov 5, 2025 | 44.33 | 44.50 | 44.15 | 44.20 | 44.20 | -0.90% | 84 |
| Nov 4, 2025 | 44.78 | 45.30 | 44.15 | 44.60 | 44.60 | -0.45% | 320 |
| Nov 3, 2025 | 44.73 | 45.00 | 44.50 | 44.80 | 44.80 | 0.56% | 21 |
| Oct 31, 2025 | 45.13 | 45.25 | 44.45 | 44.55 | 44.55 | -0.89% | 57 |
| Oct 30, 2025 | 44.53 | 45.05 | 44.30 | 44.95 | 44.95 | 1.01% | 24 |
| Oct 29, 2025 | 44.83 | 45.25 | 44.35 | 44.50 | 44.50 | -1.00% | 332 |
| Oct 28, 2025 | 45.08 | 45.40 | 44.65 | 44.95 | 44.95 | -0.44% | 33 |
| Oct 27, 2025 | 44.95 | 45.20 | 44.50 | 45.15 | 45.15 | 1.46% | 47 |
| Oct 24, 2025 | 44.55 | 44.70 | 44.10 | 44.50 | 44.50 | 0.56% | 58 |
| Oct 23, 2025 | 43.78 | 44.40 | 43.55 | 44.25 | 44.25 | 0.68% | 69 |
| Oct 22, 2025 | 43.85 | 43.95 | 43.40 | 43.95 | 43.95 | 0.34% | 7 |
| Oct 21, 2025 | 44.30 | 44.50 | 43.70 | 43.80 | 43.80 | -1.02% | 91 |
| Oct 20, 2025 | 44.63 | 45.10 | 44.00 | 44.25 | 44.25 | -0.11% | 30 |
| 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 |